2,080$
4,79%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 2,19 | 2,20 | 2,11 | 2,11 | -1,86% | 101.192,00 |
| 03.01.2025 | 2,19 | 2,21 | 2,14 | 2,15 | -1,38% | 161.423,00 |
| 02.01.2025 | 2,16 | 2,24 | 2,16 | 2,18 | -1,14% | 183.700,00 |
| 31.12.2024 | 2,17 | 2,22 | 2,17 | 2,20 | 1,62% | 218.115,00 |
| 30.12.2024 | 2,27 | 2,27 | 2,15 | 2,17 | -3,35% | 155.972,00 |
| 27.12.2024 | 2,32 | 2,32 | 2,24 | 2,24 | -3,45% | 251.079,00 |
| 26.12.2024 | 2,38 | 2,38 | 2,32 | 2,32 | -2,32% | 170.814,00 |
| 24.12.2024 | 2,36 | 2,39 | 2,34 | 2,38 | 1,28% | 58.523,00 |
| 23.12.2024 | 2,32 | 2,35 | 2,29 | 2,35 | 1,96% | 129.953,00 |
| 20.12.2024 | 2,27 | 2,37 | 2,27 | 2,30 | -0,65% | 238.508,00 |
| 19.12.2024 | 2,40 | 2,40 | 2,28 | 2,32 | -2,11% | 242.233,00 |
| 18.12.2024 | 2,45 | 2,46 | 2,37 | 2,37 | -3,47% | 446.942,00 |
| 17.12.2024 | 2,40 | 2,46 | 2,40 | 2,45 | 1,66% | 201.505,00 |
| 16.12.2024 | 2,49 | 2,49 | 2,41 | 2,41 | -2,03% | 214.864,00 |
| 13.12.2024 | 2,50 | 2,50 | 2,41 | 2,46 | -1,80% | 165.313,00 |
| 12.12.2024 | 2,54 | 2,60 | 2,50 | 2,51 | -0,79% | 185.001,00 |
| 11.12.2024 | 2,50 | 2,54 | 2,48 | 2,53 | 0,60% | 157.526,00 |
| 10.12.2024 | 2,53 | 2,56 | 2,47 | 2,51 | -4,20% | 416.553,00 |
| 09.12.2024 | 2,63 | 2,75 | 2,61 | 2,62 | 7,60% | 535.373,00 |
| 06.12.2024 | 2,61 | 2,61 | 2,40 | 2,44 | -4,51% | 411.157,00 |
| 05.12.2024 | 2,67 | 2,67 | 2,55 | 2,55 | -3,59% | 520.660,00 |
| 04.12.2024 | 2,65 | 2,69 | 2,50 | 2,65 | -11,83% | 571.205,00 |
| 03.12.2024 | 2,85 | 3,00 | 2,82 | 3,00 | 3,45% | 276.752,00 |
| 02.12.2024 | 2,90 | 2,91 | 2,80 | 2,90 | 3,76% | 167.023,00 |
| 29.11.2024 | 2,93 | 2,95 | 2,71 | 2,80 | -2,95% | 255.068,00 |
| 27.11.2024 | 2,57 | 2,88 | 2,54 | 2,88 | 14,74% | 552.492,00 |
| 26.11.2024 | 2,57 | 2,57 | 2,48 | 2,51 | -1,18% | 221.778,00 |
| 25.11.2024 | 2,57 | 2,58 | 2,54 | 2,54 | -0,59% | 174.053,00 |
| 22.11.2024 | 2,56 | 2,59 | 2,55 | 2,56 | -1,73% | 244.698,00 |
| 21.11.2024 | 2,58 | 2,61 | 2,54 | 2,60 | -0,19% | 316.550,00 |
| 20.11.2024 | 2,60 | 2,65 | 2,58 | 2,61 | 0,00% | 244.745,00 |
| 19.11.2024 | 2,60 | 2,61 | 2,55 | 2,61 | 0,97% | 120.537,00 |
| 18.11.2024 | 2,59 | 2,60 | 2,56 | 2,58 | -0,39% | 86.409,00 |
| 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 |