1,675$
-0,30%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 1,67 | 1,70 | 1,67 | 1,68 | -0,30% | 84.300,00 |
| 20.08.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 1,20% | 96.598,00 |
| 19.08.2026 | 1,67 | 1,69 | 1,66 | 1,66 | 0,00% | 105.215,00 |
| 18.08.2026 | 1,65 | 1,66 | 1,64 | 1,66 | 0,91% | 54.955,00 |
| 17.08.2026 | 1,69 | 1,69 | 1,64 | 1,65 | -2,08% | 29.363,00 |
| 14.08.2026 | 1,68 | 1,71 | 1,67 | 1,68 | 0,00% | 78.679,00 |
| 13.08.2026 | 1,74 | 1,74 | 1,67 | 1,68 | -2,33% | 107.886,00 |
| 12.08.2026 | 1,82 | 1,82 | 1,72 | 1,72 | -4,44% | 45.809,00 |
| 11.08.2026 | 1,81 | 1,86 | 1,80 | 1,80 | -4,00% | 189.754,00 |
| 10.08.2026 | 1,83 | 1,89 | 1,83 | 1,88 | 2,46% | 77.778,00 |
| 07.08.2026 | 1,89 | 1,90 | 1,83 | 1,83 | -3,68% | 185.248,00 |
| 06.08.2026 | 1,88 | 1,90 | 1,84 | 1,90 | 1,06% | 116.666,00 |
| 05.08.2026 | 1,88 | 1,90 | 1,86 | 1,88 | -0,27% | 135.968,00 |
| 04.08.2026 | 1,92 | 1,96 | 1,89 | 1,89 | -1,82% | 136.772,00 |
| 03.08.2026 | 1,86 | 1,92 | 1,83 | 1,92 | 4,35% | 112.441,00 |
| 31.07.2026 | 1,84 | 1,88 | 1,81 | 1,84 | -0,54% | 89.121,00 |
| 30.07.2026 | 1,69 | 1,85 | 1,69 | 1,85 | 8,82% | 231.177,00 |
| 29.07.2026 | 1,62 | 1,74 | 1,61 | 1,70 | 5,59% | 129.017,00 |
| 28.07.2026 | 1,59 | 1,62 | 1,55 | 1,61 | 2,88% | 77.655,00 |
| 27.07.2026 | 1,59 | 1,59 | 1,56 | 1,57 | -0,32% | 32.398,00 |
| 24.07.2026 | 1,59 | 1,62 | 1,56 | 1,57 | -1,88% | 102.983,00 |
| 23.07.2026 | 1,66 | 1,67 | 1,59 | 1,60 | -4,19% | 217.486,00 |
| 22.07.2026 | 1,69 | 1,69 | 1,65 | 1,67 | -1,47% | 138.537,00 |
| 21.07.2026 | 1,70 | 1,71 | 1,68 | 1,70 | -0,29% | 37.358,00 |
| 20.07.2026 | 1,72 | 1,73 | 1,69 | 1,70 | -0,58% | 58.276,00 |
| 17.07.2026 | 1,72 | 1,75 | 1,71 | 1,71 | -2,29% | 134.772,00 |
| 16.07.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -3,31% | 87.093,00 |
| 15.07.2026 | 1,82 | 1,84 | 1,81 | 1,81 | -0,55% | 42.959,00 |
| 14.07.2026 | 1,84 | 1,86 | 1,81 | 1,82 | -1,62% | 74.553,00 |
| 13.07.2026 | 1,82 | 1,87 | 1,82 | 1,85 | 0,27% | 82.020,00 |
| 10.07.2026 | 1,84 | 1,86 | 1,84 | 1,85 | 0,54% | 128.521,00 |
| 09.07.2026 | 1,83 | 1,85 | 1,83 | 1,84 | 0,00% | 269.748,00 |
| 08.07.2026 | 1,77 | 1,84 | 1,77 | 1,84 | 3,97% | 142.823,00 |
| 07.07.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 1,15% | 79.510,00 |
| 06.07.2026 | 1,74 | 1,78 | 1,74 | 1,75 | -0,57% | 95.427,00 |
| 02.07.2026 | 1,79 | 1,80 | 1,75 | 1,76 | -0,85% | 69.550,00 |
| 01.07.2026 | 1,70 | 1,81 | 1,67 | 1,77 | 6,31% | 129.899,00 |
| 30.06.2026 | 1,68 | 1,75 | 1,67 | 1,67 | -3,48% | 109.294,00 |
| 29.06.2026 | 1,75 | 1,75 | 1,72 | 1,73 | -1,43% | 38.786,00 |
| 26.06.2026 | 1,74 | 1,77 | 1,74 | 1,75 | 0,86% | 126.361,00 |
| 25.06.2026 | 1,75 | 1,78 | 1,71 | 1,74 | -1,98% | 135.510,00 |
| 24.06.2026 | 1,68 | 1,77 | 1,68 | 1,77 | 4,42% | 176.224,00 |
| 23.06.2026 | 1,71 | 1,72 | 1,67 | 1,70 | 0,59% | 145.550,00 |
| 22.06.2026 | 1,69 | 1,70 | 1,67 | 1,69 | 2,12% | 101.991,00 |
| 18.06.2026 | 1,65 | 1,71 | 1,61 | 1,65 | 0,92% | 248.676,00 |
| 17.06.2026 | 1,56 | 1,68 | 1,55 | 1,64 | 5,14% | 146.586,00 |
| 16.06.2026 | 1,50 | 1,60 | 1,47 | 1,56 | 4,15% | 123.391,00 |
| 15.06.2026 | 1,52 | 1,56 | 1,49 | 1,49 | -2,10% | 66.100,00 |
| 12.06.2026 | 1,56 | 1,64 | 1,52 | 1,53 | 3,04% | 164.849,00 |
| 11.06.2026 | 1,47 | 1,50 | 1,43 | 1,48 | 3,50% | 133.844,00 |
| 10.06.2026 | 1,45 | 1,50 | 1,43 | 1,43 | 0,49% | 116.383,00 |
| 09.06.2026 | 1,51 | 1,53 | 1,41 | 1,42 | -6,38% | 162.982,00 |
| 08.06.2026 | 1,59 | 1,59 | 1,52 | 1,52 | -4,40% | 72.728,00 |
| 05.06.2026 | 1,70 | 1,70 | 1,57 | 1,59 | -5,36% | 239.283,00 |
| 04.06.2026 | 1,65 | 1,72 | 1,65 | 1,68 | -0,30% | 134.674,00 |
| 03.06.2026 | 1,69 | 1,69 | 1,63 | 1,69 | -2,88% | 95.655,00 |
| 02.06.2026 | 1,85 | 1,86 | 1,73 | 1,74 | -10,57% | 155.383,00 |
| 01.06.2026 | 1,79 | 1,94 | 1,79 | 1,94 | 8,99% | 100.274,00 |
| 29.05.2026 | 1,77 | 1,81 | 1,77 | 1,78 | -1,39% | 53.033,00 |
| 28.05.2026 | 1,75 | 1,82 | 1,75 | 1,81 | 2,56% | 109.259,00 |
| 27.05.2026 | 1,71 | 1,83 | 1,71 | 1,76 | 1,15% | 108.246,00 |
| 26.05.2026 | 1,76 | 1,85 | 1,74 | 1,74 | 1,16% | 210.456,00 |
| 22.05.2026 | 1,80 | 1,80 | 1,44 | 1,72 | -4,97% | 256.969,00 |
| 21.05.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -4,74% | 79.517,00 |
| 20.05.2026 | 1,89 | 1,91 | 1,88 | 1,90 | -0,26% | 95.161,00 |
| 19.05.2026 | 1,90 | 1,93 | 1,90 | 1,91 | 0,53% | 63.556,00 |
| 18.05.2026 | 1,88 | 1,90 | 1,87 | 1,90 | 1,34% | 60.708,00 |
| 15.05.2026 | 1,88 | 1,93 | 1,87 | 1,87 | -4,10% | 68.593,00 |
| 14.05.2026 | 1,95 | 1,95 | 1,93 | 1,95 | -0,76% | 135.621,00 |
| 13.05.2026 | 1,96 | 1,99 | 1,96 | 1,97 | 1,03% | 149.563,00 |
| 12.05.2026 | 1,95 | 1,98 | 1,94 | 1,95 | 0,52% | 62.707,00 |
| 11.05.2026 | 1,95 | 1,97 | 1,93 | 1,94 | -1,78% | 122.776,00 |
| 08.05.2026 | 1,97 | 1,98 | 1,96 | 1,97 | 0,00% | 79.675,00 |
| 07.05.2026 | 1,96 | 1,99 | 1,96 | 1,97 | 0,00% | 87.416,00 |
| 06.05.2026 | 1,92 | 1,98 | 1,92 | 1,97 | 2,60% | 84.858,00 |
| 05.05.2026 | 1,92 | 1,93 | 1,91 | 1,92 | -0,26% | 46.189,00 |
| 04.05.2026 | 1,99 | 1,99 | 1,92 | 1,93 | -0,26% | 56.644,00 |
| 01.05.2026 | 1,89 | 1,98 | 1,89 | 1,93 | 3,21% | 128.236,00 |
| 30.04.2026 | 1,88 | 1,88 | 1,87 | 1,87 | 0,27% | 25.177,00 |
| 29.04.2026 | 1,90 | 1,92 | 1,87 | 1,87 | -2,61% | 53.705,00 |
| 28.04.2026 | 1,89 | 1,93 | 1,89 | 1,92 | 0,79% | 75.209,00 |
| 27.04.2026 | 1,89 | 1,91 | 1,89 | 1,90 | 0,00% | 61.994,00 |
| 24.04.2026 | 1,90 | 1,90 | 1,89 | 1,90 | 0,80% | 19.481,00 |
| 23.04.2026 | 1,96 | 1,96 | 1,88 | 1,89 | -4,56% | 58.704,00 |
| 22.04.2026 | 1,99 | 1,99 | 1,97 | 1,98 | 0,00% | 58.704,00 |
| 21.04.2026 | 1,98 | 1,99 | 1,98 | 1,98 | -0,25% | 55.445,00 |
| 20.04.2026 | 1,99 | 2,02 | 1,97 | 1,98 | -1,49% | 105.266,00 |
| 17.04.2026 | 1,97 | 2,07 | 1,97 | 2,01 | 1,77% | 82.410,00 |
| 16.04.2026 | 1,95 | 2,00 | 1,95 | 1,98 | 2,33% | 82.942,00 |
| 15.04.2026 | 1,93 | 1,94 | 1,93 | 1,93 | -0,26% | 66.352,00 |
| 14.04.2026 | 1,95 | 1,97 | 1,93 | 1,94 | 1,31% | 36.063,00 |
| 13.04.2026 | 1,93 | 1,93 | 1,88 | 1,91 | -0,52% | 174.929,00 |
| 10.04.2026 | 2,00 | 2,00 | 1,92 | 1,92 | -4,48% | 92.473,00 |
| 09.04.2026 | 1,97 | 2,01 | 1,97 | 2,01 | 1,52% | 44.175,00 |
| 08.04.2026 | 2,00 | 2,04 | 1,98 | 1,98 | 0,51% | 60.006,00 |
| 07.04.2026 | 1,98 | 1,99 | 1,97 | 1,97 | -0,51% | 84.543,00 |
| 06.04.2026 | 1,95 | 2,01 | 1,95 | 1,98 | 2,06% | 83.424,00 |
| 02.04.2026 | 1,93 | 1,98 | 1,93 | 1,94 | -1,02% | 64.476,00 |
| 01.04.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -0,51% | 51.914,00 |
| 31.03.2026 | 1,96 | 1,99 | 1,95 | 1,97 | 0,51% | 108.898,00 |