3,785$
-0,66%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 3,48 | 3,48 | 3,22 | 3,24 | -4,01% | 236.799,00 |
| 21.03.2025 | 3,46 | 3,54 | 3,37 | 3,37 | -6,13% | 406.958,00 |
| 20.03.2025 | 3,76 | 3,76 | 3,52 | 3,59 | -7,35% | 448.662,00 |
| 19.03.2025 | 3,96 | 3,96 | 3,85 | 3,88 | -1,02% | 324.955,00 |
| 18.03.2025 | 4,14 | 4,14 | 3,90 | 3,92 | -1,63% | 797.023,00 |
| 17.03.2025 | 3,70 | 4,07 | 3,63 | 3,98 | 8,15% | 279.327,00 |
| 14.03.2025 | 3,60 | 3,90 | 3,58 | 3,68 | 6,20% | 483.232,00 |
| 13.03.2025 | 3,40 | 3,58 | 3,35 | 3,47 | -0,29% | 501.437,00 |
| 12.03.2025 | 3,56 | 3,60 | 3,39 | 3,48 | -2,93% | 392.458,00 |
| 11.03.2025 | 3,57 | 3,71 | 3,50 | 3,58 | 2,58% | 443.982,00 |
| 10.03.2025 | 3,55 | 3,73 | 3,34 | 3,49 | -3,19% | 313.434,00 |
| 07.03.2025 | 3,55 | 3,80 | 3,50 | 3,61 | 1,69% | 670.777,00 |
| 06.03.2025 | 3,82 | 3,87 | 3,48 | 3,55 | -3,54% | 511.151,00 |
| 05.03.2025 | 3,54 | 3,68 | 3,34 | 3,68 | 7,77% | 445.162,00 |
| 04.03.2025 | 3,38 | 3,65 | 3,35 | 3,41 | -0,15% | 1.006.634,00 |
| 03.03.2025 | 3,54 | 3,64 | 3,30 | 3,42 | -2,84% | 480.926,00 |
| 28.02.2025 | 3,24 | 3,72 | 3,23 | 3,52 | 2,03% | 687.288,00 |
| 27.02.2025 | 3,20 | 3,77 | 3,19 | 3,45 | 3,77% | 1.065.512,00 |
| 26.02.2025 | 2,80 | 3,40 | 2,70 | 3,32 | 30,71% | 1.776.435,00 |
| 25.02.2025 | 2,44 | 2,58 | 2,42 | 2,54 | 3,67% | 526.712,00 |
| 24.02.2025 | 2,61 | 2,61 | 2,44 | 2,45 | -8,07% | 266.471,00 |
| 21.02.2025 | 2,62 | 2,77 | 2,57 | 2,67 | 3,50% | 914.423,00 |
| 20.02.2025 | 2,76 | 2,85 | 2,52 | 2,58 | -4,98% | 1.249.568,00 |
| 19.02.2025 | 2,73 | 2,73 | 2,61 | 2,71 | -0,91% | 479.371,00 |
| 18.02.2025 | 2,85 | 2,85 | 2,65 | 2,74 | 1,30% | 424.434,00 |
| 14.02.2025 | 3,01 | 3,06 | 2,64 | 2,70 | -4,26% | 847.910,00 |
| 13.02.2025 | 2,57 | 2,84 | 2,54 | 2,82 | 6,82% | 622.416,00 |
| 12.02.2025 | 2,60 | 2,72 | 2,57 | 2,64 | 4,55% | 410.638,00 |
| 11.02.2025 | 2,39 | 2,56 | 2,39 | 2,53 | 1,81% | 407.704,00 |
| 10.02.2025 | 2,49 | 2,52 | 2,39 | 2,48 | 3,55% | 128.741,00 |
| 07.02.2025 | 2,42 | 2,48 | 2,35 | 2,40 | 1,48% | 266.658,00 |
| 06.02.2025 | 2,27 | 2,39 | 2,27 | 2,36 | 5,36% | 272.949,00 |
| 05.02.2025 | 2,24 | 2,27 | 2,23 | 2,24 | -2,18% | 340.726,00 |
| 04.02.2025 | 2,21 | 2,36 | 2,21 | 2,29 | 6,51% | 399.496,00 |
| 03.02.2025 | 2,07 | 2,18 | 2,06 | 2,15 | -2,27% | 168.612,00 |
| 31.01.2025 | 2,34 | 2,34 | 2,18 | 2,20 | -5,98% | 273.516,00 |
| 30.01.2025 | 2,25 | 2,35 | 2,21 | 2,34 | 5,41% | 251.112,00 |
| 29.01.2025 | 2,34 | 2,35 | 2,20 | 2,22 | -4,93% | 334.910,00 |
| 28.01.2025 | 2,20 | 2,34 | 2,19 | 2,34 | 6,14% | 212.508,00 |
| 27.01.2025 | 2,13 | 2,30 | 2,13 | 2,20 | 0,00% | 155.726,00 |
| 24.01.2025 | 1,93 | 2,24 | 1,93 | 2,20 | 15,49% | 476.126,00 |
| 23.01.2025 | 1,92 | 1,99 | 1,89 | 1,91 | 1,87% | 363.728,00 |
| 22.01.2025 | 1,94 | 1,94 | 1,87 | 1,87 | -3,61% | 664.068,00 |
| 21.01.2025 | 2,04 | 2,04 | 1,94 | 1,94 | -6,73% | 314.962,00 |
| 17.01.2025 | 2,01 | 2,12 | 2,00 | 2,08 | 4,79% | 388.940,00 |
| 16.01.2025 | 2,02 | 2,02 | 1,98 | 1,99 | -0,75% | 136.419,00 |
| 15.01.2025 | 2,00 | 2,04 | 1,99 | 2,00 | 1,27% | 107.504,00 |
| 14.01.2025 | 1,95 | 1,99 | 1,91 | 1,98 | 4,22% | 258.310,00 |
| 13.01.2025 | 1,98 | 1,98 | 1,88 | 1,90 | -4,29% | 126.757,00 |
| 10.01.2025 | 1,99 | 2,00 | 1,93 | 1,98 | -0,25% | 319.945,00 |
| 08.01.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -4,11% | 178.915,00 |
| 07.01.2025 | 2,12 | 2,12 | 2,06 | 2,07 | -1,66% | 173.336,00 |