1,707$
1,31%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 1,85 | 1,97 | 1,85 | 1,96 | 5,66% | 95.873,00 |
| 27.03.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -1,33% | 84.234,00 |
| 26.03.2026 | 1,94 | 1,95 | 1,88 | 1,88 | -3,59% | 89.536,00 |
| 25.03.2026 | 2,01 | 2,01 | 1,93 | 1,95 | -0,51% | 103.515,00 |
| 24.03.2026 | 1,98 | 2,00 | 1,96 | 1,96 | -1,01% | 81.644,00 |
| 23.03.2026 | 1,97 | 1,99 | 1,96 | 1,98 | 1,80% | 50.804,00 |
| 20.03.2026 | 1,94 | 1,96 | 1,94 | 1,95 | 0,00% | 86.500,00 |
| 19.03.2026 | 2,00 | 2,00 | 1,94 | 1,95 | -2,02% | 126.735,00 |
| 18.03.2026 | 2,06 | 2,06 | 1,98 | 1,99 | -3,17% | 145.627,00 |
| 17.03.2026 | 2,09 | 2,09 | 2,05 | 2,05 | -0,97% | 22.459,00 |
| 16.03.2026 | 2,10 | 2,10 | 2,07 | 2,07 | 0,49% | 35.015,00 |
| 13.03.2026 | 2,14 | 2,14 | 2,05 | 2,06 | 0,24% | 26.758,00 |
| 12.03.2026 | 2,12 | 2,14 | 2,05 | 2,06 | -3,75% | 127.843,00 |
| 11.03.2026 | 2,12 | 2,15 | 2,12 | 2,14 | -0,47% | 74.643,00 |
| 10.03.2026 | 2,13 | 2,22 | 2,13 | 2,15 | 0,47% | 95.650,00 |
| 09.03.2026 | 2,06 | 2,14 | 2,05 | 2,14 | 3,64% | 101.407,00 |
| 06.03.2026 | 2,08 | 2,10 | 1,99 | 2,06 | 3,52% | 77.506,00 |
| 05.03.2026 | 2,26 | 2,29 | 1,98 | 1,99 | -8,72% | 145.014,00 |
| 04.03.2026 | 2,14 | 2,19 | 2,14 | 2,18 | 4,06% | 95.781,00 |
| 03.03.2026 | 2,13 | 2,13 | 2,08 | 2,10 | -3,46% | 462.263,00 |
| 02.03.2026 | 2,17 | 2,19 | 2,17 | 2,17 | -1,59% | 70.448,00 |
| 27.02.2026 | 2,22 | 2,22 | 2,20 | 2,21 | -1,12% | 72.040,00 |
| 26.02.2026 | 2,20 | 2,24 | 2,19 | 2,23 | 0,00% | 83.817,00 |
| 25.02.2026 | 2,24 | 2,26 | 2,22 | 2,23 | 0,45% | 24.920,00 |
| 24.02.2026 | 2,10 | 2,26 | 2,10 | 2,22 | 5,46% | 68.926,00 |
| 23.02.2026 | 2,16 | 2,16 | 2,09 | 2,11 | -0,71% | 40.875,00 |
| 20.02.2026 | 2,13 | 2,16 | 2,12 | 2,12 | -93,20% | 82.620,00 |
| 19.02.2026 | 31,09 | 31,19 | 31,09 | 31,16 | 0,84% | 3.458,00 |
| 18.02.2026 | 31,26 | 31,40 | 30,87 | 30,90 | -0,90% | 5.736,00 |
| 17.02.2026 | 31,00 | 31,18 | 31,00 | 31,18 | 0,05% | 808,00 |
| 13.02.2026 | 31,12 | 31,46 | 30,47 | 31,16 | -0,18% | 17.815,00 |
| 12.02.2026 | 34,90 | 35,53 | 31,07 | 31,22 | -8,81% | 10.529,00 |
| 11.02.2026 | 35,18 | 36,02 | 33,07 | 34,23 | -0,22% | 12.651,00 |
| 10.02.2026 | 34,83 | 35,19 | 33,53 | 34,31 | 0,64% | 10.648,00 |
| 09.02.2026 | 33,00 | 34,28 | 33,00 | 34,09 | 3,15% | 8.723,00 |
| 06.02.2026 | 31,49 | 33,05 | 31,49 | 33,05 | 8,87% | 4.255,00 |
| 05.02.2026 | 31,44 | 31,56 | 29,90 | 30,36 | -3,66% | 7.456,00 |
| 04.02.2026 | 33,08 | 33,11 | 30,80 | 31,51 | -6,97% | 11.163,00 |
| 03.02.2026 | 34,85 | 34,95 | 33,19 | 33,87 | -1,54% | 3.610,00 |
| 02.02.2026 | 32,79 | 34,58 | 32,25 | 34,40 | 2,41% | 16.256,00 |
| 30.01.2026 | 34,16 | 34,16 | 33,13 | 33,59 | -1,26% | 6.228,00 |
| 29.01.2026 | 34,72 | 34,72 | 32,92 | 34,02 | 0,47% | 7.046,00 |