3,815$
1,87%
Echtzeit-Aktienkurs GSX TECHEDU INC. S.ADR2/3
Bid:
Ask:
Aktienkurse zur GSX TECHEDU INC. S.ADR2/3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,80 | 3,84 | 3,77 | 3,82 | 1,87% | 104.443,00 |
| 14.08.2025 | 3,88 | 3,92 | 3,73 | 3,75 | -4,59% | 172.361,00 |
| 13.08.2025 | 3,83 | 3,93 | 3,79 | 3,93 | 3,43% | 195.341,00 |
| 12.08.2025 | 3,72 | 3,83 | 3,70 | 3,80 | 1,88% | 219.452,00 |
| 11.08.2025 | 3,65 | 3,80 | 3,63 | 3,73 | 1,64% | 78.924,00 |
| 08.08.2025 | 3,61 | 3,71 | 3,61 | 3,67 | 0,69% | 87.627,00 |
| 07.08.2025 | 3,60 | 3,71 | 3,60 | 3,64 | 0,69% | 105.171,00 |
| 06.08.2025 | 3,53 | 3,62 | 3,53 | 3,62 | 1,83% | 198.788,00 |
| 05.08.2025 | 3,57 | 3,61 | 3,55 | 3,55 | 0,57% | 96.698,00 |
| 04.08.2025 | 3,53 | 3,57 | 3,52 | 3,53 | 0,43% | 36.085,00 |
| 01.08.2025 | 3,49 | 3,52 | 3,47 | 3,52 | -0,28% | 83.703,00 |
| 31.07.2025 | 3,48 | 3,63 | 3,47 | 3,53 | 1,88% | 76.781,00 |
| 30.07.2025 | 3,60 | 3,64 | 3,45 | 3,46 | -4,55% | 79.018,00 |
| 29.07.2025 | 3,62 | 3,65 | 3,55 | 3,63 | -0,14% | 195.180,00 |
| 28.07.2025 | 3,60 | 3,66 | 3,56 | 3,63 | 1,26% | 47.031,00 |
| 25.07.2025 | 3,53 | 3,60 | 3,52 | 3,59 | -0,42% | 93.437,00 |
| 24.07.2025 | 3,71 | 3,71 | 3,60 | 3,60 | -3,61% | 198.139,00 |
| 23.07.2025 | 3,72 | 3,74 | 3,68 | 3,74 | 1,22% | 114.958,00 |
| 22.07.2025 | 3,72 | 3,79 | 3,65 | 3,69 | -1,86% | 111.764,00 |
| 21.07.2025 | 3,86 | 3,91 | 3,76 | 3,76 | -1,18% | 90.590,00 |
| 18.07.2025 | 3,87 | 3,91 | 3,80 | 3,81 | 1,20% | 183.991,00 |
| 17.07.2025 | 3,80 | 3,82 | 3,71 | 3,76 | -1,96% | 290.943,00 |
| 16.07.2025 | 3,97 | 3,97 | 3,81 | 3,84 | -3,88% | 239.554,00 |
| 15.07.2025 | 3,63 | 4,03 | 3,63 | 3,99 | 11,61% | 440.850,00 |
| 14.07.2025 | 3,57 | 3,61 | 3,57 | 3,58 | 0,70% | 56.783,00 |
| 11.07.2025 | 3,58 | 3,62 | 3,54 | 3,55 | -0,70% | 67.694,00 |
| 10.07.2025 | 3,64 | 3,64 | 3,57 | 3,58 | -2,05% | 87.587,00 |
| 09.07.2025 | 3,60 | 3,70 | 3,59 | 3,65 | 1,53% | 145.171,00 |
| 08.07.2025 | 3,51 | 3,64 | 3,46 | 3,60 | 4,35% | 189.727,00 |
| 07.07.2025 | 3,57 | 3,58 | 3,45 | 3,45 | -1,85% | 49.122,00 |
| 03.07.2025 | 3,53 | 3,57 | 3,51 | 3,51 | -1,68% | 87.382,00 |
| 02.07.2025 | 3,55 | 3,65 | 3,55 | 3,57 | -0,56% | 152.590,00 |
| 01.07.2025 | 3,61 | 3,62 | 3,56 | 3,59 | -0,42% | 185.170,00 |
| 30.06.2025 | 3,69 | 3,69 | 3,58 | 3,61 | -2,04% | 130.108,00 |
| 27.06.2025 | 3,67 | 3,68 | 3,63 | 3,68 | -1,74% | 125.817,00 |
| 26.06.2025 | 3,75 | 3,77 | 3,61 | 3,75 | -0,40% | 253.530,00 |
| 25.06.2025 | 3,75 | 3,84 | 3,73 | 3,76 | 0,53% | 184.089,00 |
| 24.06.2025 | 3,79 | 3,82 | 3,74 | 3,74 | 0,40% | 146.887,00 |
| 23.06.2025 | 3,81 | 3,81 | 3,62 | 3,73 | -0,93% | 203.038,00 |
| 20.06.2025 | 3,90 | 3,93 | 3,74 | 3,76 | -4,08% | 280.776,00 |
| 18.06.2025 | 3,91 | 3,97 | 3,90 | 3,92 | 0,38% | 196.273,00 |
| 17.06.2025 | 3,90 | 3,92 | 3,88 | 3,91 | 0,13% | 159.314,00 |
| 16.06.2025 | 3,95 | 3,95 | 3,90 | 3,90 | 0,26% | 92.348,00 |
| 13.06.2025 | 3,95 | 3,98 | 3,89 | 3,89 | -2,63% | 244.584,00 |
| 12.06.2025 | 3,98 | 4,05 | 3,98 | 4,00 | 0,00% | 263.181,00 |
| 11.06.2025 | 4,06 | 4,08 | 3,98 | 4,00 | -1,11% | 376.716,00 |
| 10.06.2025 | 4,04 | 4,04 | 4,00 | 4,04 | 0,00% | 112.774,00 |
| 09.06.2025 | 4,04 | 4,07 | 4,01 | 4,04 | 1,00% | 41.289,00 |
| 06.06.2025 | 3,99 | 4,02 | 3,98 | 4,00 | -0,37% | 123.345,00 |
| 05.06.2025 | 4,02 | 4,13 | 4,02 | 4,02 | -0,62% | 242.057,00 |
| 04.06.2025 | 3,85 | 4,08 | 3,85 | 4,04 | 5,90% | 339.052,00 |
| 03.06.2025 | 3,78 | 3,84 | 3,78 | 3,82 | 0,79% | 136.617,00 |
| 02.06.2025 | 3,82 | 3,87 | 3,76 | 3,79 | -0,66% | 171.254,00 |
| 30.05.2025 | 3,71 | 3,81 | 3,69 | 3,81 | -1,04% | 158.245,00 |
| 29.05.2025 | 3,65 | 3,89 | 3,64 | 3,85 | 7,54% | 237.746,00 |
| 28.05.2025 | 3,68 | 3,73 | 3,58 | 3,58 | -2,05% | 183.118,00 |
| 27.05.2025 | 3,68 | 3,73 | 3,61 | 3,66 | -2,01% | 223.361,00 |
| 23.05.2025 | 3,65 | 3,75 | 3,64 | 3,73 | -0,27% | 260.253,00 |
| 22.05.2025 | 3,74 | 3,79 | 3,73 | 3,74 | -1,32% | 289.629,00 |
| 21.05.2025 | 3,85 | 3,89 | 3,79 | 3,79 | -0,92% | 319.136,00 |
| 20.05.2025 | 3,90 | 3,92 | 3,82 | 3,83 | -1,29% | 209.142,00 |
| 19.05.2025 | 3,74 | 3,89 | 3,67 | 3,88 | 1,84% | 182.628,00 |
| 16.05.2025 | 3,98 | 4,00 | 3,73 | 3,81 | -2,93% | 370.864,00 |
| 15.05.2025 | 4,28 | 4,55 | 3,91 | 3,92 | 3,43% | 1.045.133,00 |
| 14.05.2025 | 3,80 | 3,87 | 3,72 | 3,79 | 1,88% | 282.123,00 |
| 13.05.2025 | 3,58 | 3,82 | 3,58 | 3,72 | 3,77% | 370.256,00 |
| 12.05.2025 | 3,48 | 3,65 | 3,42 | 3,59 | 8,64% | 277.245,00 |
| 09.05.2025 | 3,30 | 3,35 | 3,26 | 3,30 | 0,15% | 235.790,00 |
| 08.05.2025 | 3,25 | 3,33 | 3,10 | 3,30 | 1,70% | 234.059,00 |
| 07.05.2025 | 3,32 | 3,39 | 3,20 | 3,24 | -5,40% | 171.779,00 |
| 06.05.2025 | 3,41 | 3,46 | 3,41 | 3,43 | 0,59% | 343.625,00 |
| 05.05.2025 | 3,32 | 3,44 | 3,31 | 3,41 | 2,25% | 106.657,00 |
| 02.05.2025 | 3,28 | 3,39 | 3,28 | 3,33 | 2,46% | 225.451,00 |
| 01.05.2025 | 3,11 | 3,27 | 3,11 | 3,25 | 4,84% | 154.074,00 |
| 30.04.2025 | 3,07 | 3,12 | 3,04 | 3,10 | 1,47% | 76.794,00 |
| 29.04.2025 | 3,05 | 3,09 | 3,03 | 3,06 | 0,00% | 111.900,00 |
| 28.04.2025 | 3,05 | 3,08 | 3,00 | 3,06 | 2,17% | 109.416,00 |
| 25.04.2025 | 2,87 | 2,99 | 2,87 | 2,99 | 4,18% | 396.555,00 |
| 24.04.2025 | 2,83 | 2,89 | 2,83 | 2,87 | 0,00% | 205.536,00 |
| 23.04.2025 | 2,82 | 2,97 | 2,79 | 2,87 | 6,30% | 265.749,00 |
| 22.04.2025 | 2,87 | 2,98 | 2,69 | 2,70 | 2,47% | 463.370,00 |
| 21.04.2025 | 2,64 | 2,66 | 2,63 | 2,64 | -2,04% | 149.338,00 |
| 17.04.2025 | 2,78 | 2,78 | 2,68 | 2,69 | 0,34% | 162.281,00 |
| 16.04.2025 | 2,69 | 2,73 | 2,63 | 2,68 | -2,51% | 113.926,00 |
| 15.04.2025 | 2,78 | 2,80 | 2,75 | 2,75 | -0,54% | 684.169,00 |
| 14.04.2025 | 2,78 | 2,85 | 2,70 | 2,77 | 3,17% | 316.174,00 |
| 11.04.2025 | 2,64 | 2,70 | 2,63 | 2,68 | 1,52% | 250.227,00 |
| 10.04.2025 | 2,64 | 2,70 | 2,61 | 2,64 | 0,76% | 486.831,00 |
| 09.04.2025 | 2,53 | 2,69 | 2,46 | 2,62 | 0,77% | 978.492,00 |
| 08.04.2025 | 2,76 | 2,79 | 2,60 | 2,60 | -5,11% | 271.057,00 |
| 07.04.2025 | 2,68 | 2,91 | 2,62 | 2,74 | -6,16% | 220.759,00 |
| 04.04.2025 | 2,77 | 2,96 | 2,76 | 2,92 | -1,68% | 569.454,00 |
| 03.04.2025 | 2,93 | 3,09 | 2,93 | 2,97 | -2,46% | 199.561,00 |
| 02.04.2025 | 2,99 | 3,09 | 2,86 | 3,05 | 2,53% | 385.285,00 |
| 01.04.2025 | 3,26 | 3,26 | 2,94 | 2,97 | -8,47% | 659.558,00 |
| 31.03.2025 | 3,20 | 3,29 | 3,15 | 3,25 | -0,92% | 124.632,00 |
| 28.03.2025 | 3,32 | 3,37 | 3,25 | 3,28 | -2,24% | 351.897,00 |
| 27.03.2025 | 3,24 | 3,37 | 3,16 | 3,35 | 6,18% | 305.032,00 |
| 26.03.2025 | 3,19 | 3,23 | 3,16 | 3,16 | 0,00% | 275.056,00 |
| 25.03.2025 | 3,17 | 3,25 | 3,08 | 3,16 | -2,47% | 506.019,00 |