2,590$
-1,33%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,67 | 2,67 | 2,58 | 2,59 | -1,33% | 385.558,00 |
| 14.11.2024 | 2,63 | 2,66 | 2,60 | 2,63 | -0,94% | 307.126,00 |
| 13.11.2024 | 2,73 | 2,73 | 2,58 | 2,65 | -2,75% | 350.198,00 |
| 12.11.2024 | 2,80 | 2,80 | 2,68 | 2,73 | -3,71% | 191.291,00 |
| 11.11.2024 | 3,01 | 3,06 | 2,81 | 2,83 | -5,98% | 151.755,00 |
| 08.11.2024 | 3,14 | 3,14 | 2,98 | 3,01 | -6,52% | 297.170,00 |
| 07.11.2024 | 3,16 | 3,32 | 3,13 | 3,22 | 4,89% | 683.368,00 |
| 06.11.2024 | 3,01 | 3,10 | 2,99 | 3,07 | -2,38% | 544.774,00 |
| 05.11.2024 | 3,09 | 3,15 | 3,03 | 3,15 | 1,78% | 305.884,00 |
| 04.11.2024 | 3,13 | 3,18 | 3,08 | 3,09 | 0,00% | 187.052,00 |
| 01.11.2024 | 3,03 | 3,10 | 3,03 | 3,09 | 0,49% | 396.069,00 |
| 31.10.2024 | 3,10 | 3,11 | 3,05 | 3,08 | -2,23% | 205.800,00 |
| 30.10.2024 | 3,01 | 3,19 | 2,99 | 3,15 | 2,28% | 364.925,00 |
| 29.10.2024 | 3,20 | 3,20 | 3,06 | 3,08 | -3,30% | 348.599,00 |
| 28.10.2024 | 3,15 | 3,27 | 3,12 | 3,18 | 5,82% | 372.001,00 |
| 25.10.2024 | 2,99 | 3,02 | 2,95 | 3,01 | 0,67% | 567.871,00 |
| 24.10.2024 | 3,01 | 3,01 | 2,86 | 2,99 | -0,17% | 709.009,00 |
| 23.10.2024 | 3,04 | 3,09 | 2,98 | 2,99 | -5,38% | 410.563,00 |
| 22.10.2024 | 3,19 | 3,22 | 3,09 | 3,16 | -0,16% | 1.126.974,00 |
| 21.10.2024 | 3,12 | 3,20 | 2,99 | 3,17 | -0,94% | 278.170,00 |
| 18.10.2024 | 3,29 | 3,35 | 3,18 | 3,20 | 1,75% | 319.625,00 |
| 17.10.2024 | 3,17 | 3,17 | 3,00 | 3,14 | -2,64% | 1.094.017,00 |
| 16.10.2024 | 3,40 | 3,40 | 3,20 | 3,23 | -0,46% | 654.803,00 |
| 15.10.2024 | 3,47 | 3,48 | 3,21 | 3,24 | -8,22% | 1.388.618,00 |
| 14.10.2024 | 3,62 | 3,66 | 3,47 | 3,53 | -5,61% | 274.090,00 |
| 11.10.2024 | 3,58 | 3,82 | 3,47 | 3,74 | 0,81% | 916.965,00 |
| 10.10.2024 | 3,66 | 3,81 | 3,63 | 3,71 | 2,06% | 733.432,00 |
| 09.10.2024 | 3,58 | 3,76 | 3,56 | 3,64 | -2,94% | 894.541,00 |
| 08.10.2024 | 3,89 | 4,04 | 3,73 | 3,75 | -14,30% | 1.775.603,00 |
| 07.10.2024 | 3,99 | 4,37 | 3,97 | 4,37 | 11,20% | 533.058,00 |
| 04.10.2024 | 3,95 | 4,02 | 3,80 | 3,93 | 3,15% | 1.879.031,00 |
| 03.10.2024 | 3,84 | 3,95 | 3,76 | 3,81 | -5,34% | 1.376.934,00 |
| 02.10.2024 | 4,43 | 4,46 | 3,96 | 4,03 | 2,03% | 2.681.479,00 |
| 01.10.2024 | 4,05 | 4,05 | 3,79 | 3,95 | 0,64% | 1.330.358,00 |
| 30.09.2024 | 4,14 | 4,58 | 3,87 | 3,92 | 5,80% | 692.632,00 |
| 27.09.2024 | 3,87 | 4,05 | 3,64 | 3,71 | -0,27% | 2.135.255,00 |
| 26.09.2024 | 3,25 | 3,79 | 3,24 | 3,72 | 27,23% | 2.345.801,00 |
| 25.09.2024 | 2,92 | 2,99 | 2,90 | 2,92 | -4,42% | 442.738,00 |
| 24.09.2024 | 2,97 | 3,12 | 2,90 | 3,06 | 9,69% | 775.971,00 |
| 23.09.2024 | 2,80 | 2,82 | 2,76 | 2,79 | -0,18% | 129.005,00 |
| 20.09.2024 | 2,89 | 2,89 | 2,76 | 2,79 | -3,13% | 339.117,00 |
| 19.09.2024 | 2,74 | 2,97 | 2,68 | 2,88 | 9,51% | 435.074,00 |
| 18.09.2024 | 2,66 | 2,66 | 2,57 | 2,63 | -0,75% | 931.611,00 |
| 17.09.2024 | 2,66 | 2,75 | 2,65 | 2,65 | -0,75% | 225.600,00 |
| 16.09.2024 | 2,68 | 2,68 | 2,55 | 2,67 | 0,00% | 308.696,00 |
| 13.09.2024 | 2,69 | 2,72 | 2,66 | 2,67 | -1,84% | 706.568,00 |
| 12.09.2024 | 2,80 | 2,80 | 2,69 | 2,72 | -2,51% | 484.882,00 |
| 11.09.2024 | 2,85 | 2,86 | 2,74 | 2,79 | 0,54% | 374.044,00 |
| 10.09.2024 | 2,86 | 2,87 | 2,76 | 2,78 | -3,98% | 524.249,00 |
| 09.09.2024 | 2,90 | 2,92 | 2,85 | 2,89 | -1,37% | 243.190,00 |
| 06.09.2024 | 2,99 | 3,02 | 2,88 | 2,93 | -3,93% | 787.848,00 |
| 05.09.2024 | 3,04 | 3,11 | 3,00 | 3,05 | 0,33% | 297.543,00 |
| 04.09.2024 | 3,04 | 3,11 | 3,01 | 3,04 | 0,50% | 208.929,00 |
| 03.09.2024 | 3,10 | 3,12 | 2,98 | 3,03 | -4,57% | 365.073,00 |
| 30.08.2024 | 3,27 | 3,31 | 3,06 | 3,17 | 0,00% | 472.429,00 |
| 29.08.2024 | 2,79 | 3,28 | 2,79 | 3,17 | 17,84% | 824.082,00 |
| 28.08.2024 | 3,23 | 3,23 | 2,65 | 2,69 | -18,48% | 1.880.871,00 |
| 27.08.2024 | 3,82 | 3,84 | 3,15 | 3,30 | -19,12% | 1.451.768,00 |
| 26.08.2024 | 3,99 | 4,09 | 3,94 | 4,08 | 0,25% | 116.760,00 |
| 23.08.2024 | 4,12 | 4,17 | 4,05 | 4,07 | -1,21% | 297.173,00 |
| 22.08.2024 | 4,23 | 4,29 | 4,07 | 4,12 | -2,37% | 218.175,00 |
| 21.08.2024 | 4,27 | 4,36 | 4,21 | 4,22 | 0,00% | 204.944,00 |
| 20.08.2024 | 4,32 | 4,32 | 4,22 | 4,22 | -3,98% | 218.234,00 |
| 19.08.2024 | 4,25 | 4,44 | 4,19 | 4,40 | 2,93% | 174.209,00 |
| 16.08.2024 | 4,33 | 4,39 | 4,20 | 4,27 | -0,81% | 245.250,00 |
| 15.08.2024 | 4,41 | 4,44 | 4,29 | 4,31 | -1,26% | 243.064,00 |
| 14.08.2024 | 4,53 | 4,53 | 4,31 | 4,36 | -5,22% | 223.238,00 |
| 13.08.2024 | 4,55 | 4,60 | 4,52 | 4,60 | 1,88% | 417.440,00 |
| 12.08.2024 | 4,43 | 4,61 | 4,42 | 4,52 | 2,61% | 110.706,00 |
| 09.08.2024 | 4,63 | 4,63 | 4,35 | 4,40 | -4,24% | 427.593,00 |
| 08.08.2024 | 4,60 | 4,68 | 4,56 | 4,60 | 0,55% | 247.453,00 |
| 07.08.2024 | 4,94 | 5,12 | 4,51 | 4,57 | -3,79% | 613.695,00 |
| 06.08.2024 | 4,53 | 4,88 | 4,49 | 4,75 | 9,07% | 624.767,00 |
| 05.08.2024 | 3,68 | 4,40 | 3,60 | 4,36 | 8,60% | 264.010,00 |
| 02.08.2024 | 4,09 | 4,10 | 3,85 | 4,01 | -4,98% | 508.305,00 |
| 01.08.2024 | 4,70 | 4,71 | 4,11 | 4,22 | -12,08% | 528.434,00 |
| 31.07.2024 | 4,99 | 5,12 | 4,80 | 4,80 | 0,00% | 330.098,00 |
| 30.07.2024 | 4,97 | 4,97 | 4,78 | 4,80 | -3,42% | 323.043,00 |
| 29.07.2024 | 4,96 | 4,99 | 4,90 | 4,97 | -0,40% | 130.912,00 |
| 26.07.2024 | 4,79 | 5,01 | 4,79 | 4,99 | 5,50% | 332.603,00 |
| 25.07.2024 | 4,79 | 4,89 | 4,73 | 4,73 | -2,37% | 240.729,00 |
| 24.07.2024 | 4,87 | 4,96 | 4,77 | 4,85 | -1,12% | 156.882,00 |
| 23.07.2024 | 5,11 | 5,11 | 4,90 | 4,90 | -5,50% | 263.364,00 |
| 22.07.2024 | 5,11 | 5,30 | 5,00 | 5,19 | 6,47% | 193.245,00 |
| 19.07.2024 | 4,79 | 4,99 | 4,79 | 4,87 | 1,46% | 182.137,00 |
| 18.07.2024 | 4,89 | 5,12 | 4,80 | 4,80 | -0,72% | 383.356,00 |
| 17.07.2024 | 4,97 | 4,97 | 4,81 | 4,84 | -2,91% | 272.079,00 |
| 16.07.2024 | 5,03 | 5,10 | 4,95 | 4,98 | -1,97% | 488.904,00 |
| 15.07.2024 | 5,38 | 5,38 | 5,07 | 5,08 | -6,45% | 165.009,00 |
| 12.07.2024 | 5,54 | 5,72 | 5,40 | 5,43 | 0,74% | 247.929,00 |
| 11.07.2024 | 5,34 | 5,53 | 5,27 | 5,39 | 2,47% | 360.676,00 |
| 10.07.2024 | 5,38 | 5,42 | 5,22 | 5,26 | -2,59% | 281.712,00 |
| 09.07.2024 | 5,34 | 5,46 | 5,29 | 5,40 | 0,75% | 265.463,00 |
| 08.07.2024 | 5,21 | 5,46 | 5,02 | 5,36 | 3,38% | 277.202,00 |
| 05.07.2024 | 5,64 | 5,78 | 5,17 | 5,19 | -9,11% | 346.623,00 |
| 03.07.2024 | 5,49 | 5,78 | 5,45 | 5,71 | 6,44% | 310.708,00 |
| 02.07.2024 | 4,89 | 5,36 | 4,88 | 5,36 | 8,94% | 312.058,00 |
| 01.07.2024 | 4,95 | 5,06 | 4,86 | 4,92 | 0,61% | 175.826,00 |
| 28.06.2024 | 5,00 | 5,02 | 4,86 | 4,89 | -1,81% | 221.089,00 |
| 27.06.2024 | 4,97 | 5,00 | 4,90 | 4,98 | -0,10% | 169.082,00 |