8,650$
0,58%
Echtzeit-Aktienkurs Youdao
Bid:
Ask:
Aktienkurse zur Youdao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 0,58% | 3.825,00 |
| 30.06.2025 | 8,55 | 8,60 | 8,45 | 8,60 | -0,23% | 84.953,00 |
| 27.06.2025 | 8,35 | 8,70 | 8,12 | 8,62 | 2,99% | 39.600,00 |
| 26.06.2025 | 8,41 | 8,52 | 8,00 | 8,37 | -2,11% | 94.085,00 |
| 25.06.2025 | 8,76 | 8,76 | 8,50 | 8,55 | -2,29% | 46.890,00 |
| 24.06.2025 | 8,83 | 8,83 | 8,63 | 8,75 | 1,51% | 74.835,00 |
| 23.06.2025 | 8,62 | 8,74 | 8,51 | 8,62 | -0,35% | 38.772,00 |
| 20.06.2025 | 8,69 | 8,85 | 8,63 | 8,65 | -1,14% | 37.421,00 |
| 18.06.2025 | 8,65 | 8,88 | 8,60 | 8,75 | 0,46% | 8.865,00 |
| 17.06.2025 | 8,73 | 8,90 | 8,58 | 8,71 | 1,04% | 36.033,00 |
| 16.06.2025 | 8,89 | 8,90 | 8,62 | 8,62 | -1,93% | 42.158,00 |
| 13.06.2025 | 8,60 | 8,89 | 8,24 | 8,79 | 0,69% | 49.049,00 |
| 12.06.2025 | 8,87 | 8,92 | 8,55 | 8,73 | -0,80% | 105.242,00 |
| 11.06.2025 | 9,00 | 9,04 | 8,78 | 8,80 | -1,90% | 24.339,00 |
| 10.06.2025 | 9,01 | 9,09 | 8,70 | 8,97 | -0,55% | 56.836,00 |
| 09.06.2025 | 8,92 | 9,15 | 8,89 | 9,02 | 0,33% | 60.969,00 |
| 06.06.2025 | 9,06 | 9,11 | 8,82 | 8,99 | -0,99% | 45.118,00 |
| 05.06.2025 | 8,87 | 9,20 | 8,78 | 9,08 | 1,79% | 63.196,00 |
| 04.06.2025 | 8,92 | 9,10 | 8,85 | 8,92 | -0,22% | 41.538,00 |
| 03.06.2025 | 8,89 | 9,08 | 8,77 | 8,94 | 0,34% | 71.590,00 |
| 02.06.2025 | 9,13 | 9,19 | 8,65 | 8,91 | -3,88% | 62.905,00 |
| 30.05.2025 | 9,06 | 9,30 | 8,86 | 9,27 | 3,34% | 87.338,00 |
| 29.05.2025 | 8,87 | 9,13 | 8,71 | 8,97 | -0,11% | 46.341,00 |
| 28.05.2025 | 8,85 | 9,08 | 8,85 | 8,98 | 0,34% | 60.582,00 |
| 27.05.2025 | 9,25 | 9,30 | 8,88 | 8,95 | -3,35% | 117.799,00 |
| 23.05.2025 | 9,04 | 9,38 | 8,83 | 9,26 | 2,32% | 60.344,00 |
| 22.05.2025 | 9,24 | 9,36 | 8,95 | 9,05 | -1,84% | 85.691,00 |
| 21.05.2025 | 9,12 | 9,44 | 9,07 | 9,22 | 1,10% | 63.950,00 |
| 20.05.2025 | 9,17 | 9,49 | 9,07 | 9,12 | -1,72% | 123.345,00 |
| 19.05.2025 | 9,38 | 9,58 | 9,07 | 9,28 | -3,53% | 207.872,00 |
| 16.05.2025 | 9,45 | 9,95 | 9,45 | 9,62 | 1,80% | 70.590,00 |
| 15.05.2025 | 9,96 | 10,00 | 9,27 | 9,45 | 8,87% | 144.452,00 |
| 14.05.2025 | 9,20 | 9,24 | 8,50 | 8,68 | -5,45% | 201.669,00 |
| 13.05.2025 | 9,21 | 9,28 | 9,02 | 9,18 | 0,44% | 30.011,00 |
| 12.05.2025 | 9,18 | 9,36 | 9,00 | 9,14 | 2,47% | 123.888,00 |
| 09.05.2025 | 8,87 | 9,00 | 8,76 | 8,92 | 0,45% | 46.359,00 |
| 08.05.2025 | 8,85 | 9,04 | 8,49 | 8,88 | 0,34% | 63.617,00 |
| 07.05.2025 | 8,99 | 9,10 | 8,65 | 8,85 | -2,10% | 50.765,00 |
| 06.05.2025 | 8,75 | 9,10 | 8,75 | 9,04 | 3,20% | 49.295,00 |
| 05.05.2025 | 8,71 | 8,94 | 8,66 | 8,76 | -0,34% | 63.191,00 |
| 02.05.2025 | 8,87 | 9,24 | 8,77 | 8,79 | 1,38% | 97.256,00 |
| 01.05.2025 | 8,90 | 9,00 | 8,65 | 8,67 | -2,47% | 48.926,00 |
| 30.04.2025 | 8,72 | 8,89 | 8,64 | 8,89 | 2,18% | 103.477,00 |
| 29.04.2025 | 8,70 | 8,84 | 8,59 | 8,70 | -0,34% | 61.865,00 |
| 28.04.2025 | 8,52 | 8,82 | 8,35 | 8,73 | 2,46% | 46.775,00 |
| 25.04.2025 | 8,60 | 8,60 | 8,26 | 8,52 | -1,50% | 16.116,00 |
| 24.04.2025 | 8,48 | 8,75 | 8,44 | 8,65 | 2,73% | 122.017,00 |
| 23.04.2025 | 8,35 | 8,62 | 8,15 | 8,42 | 2,93% | 191.788,00 |
| 22.04.2025 | 7,82 | 8,32 | 7,82 | 8,18 | 5,55% | 174.877,00 |
| 21.04.2025 | 7,71 | 7,80 | 7,42 | 7,75 | 0,26% | 102.370,00 |
| 17.04.2025 | 7,77 | 7,89 | 7,65 | 7,73 | 0,26% | 86.644,00 |
| 16.04.2025 | 7,27 | 7,81 | 7,20 | 7,71 | 5,91% | 91.034,00 |
| 15.04.2025 | 7,43 | 7,47 | 7,12 | 7,28 | -0,55% | 119.976,00 |
| 14.04.2025 | 6,96 | 7,49 | 6,89 | 7,32 | 7,81% | 145.150,00 |
| 11.04.2025 | 6,91 | 7,00 | 6,60 | 6,79 | 0,15% | 78.400,00 |
| 10.04.2025 | 6,76 | 7,00 | 6,62 | 6,78 | -0,88% | 97.360,00 |
| 09.04.2025 | 6,58 | 7,13 | 6,30 | 6,84 | 4,59% | 222.777,00 |
| 08.04.2025 | 7,25 | 7,29 | 6,50 | 6,54 | -4,80% | 185.250,00 |
| 07.04.2025 | 6,56 | 7,32 | 6,31 | 6,87 | -3,24% | 213.148,00 |
| 04.04.2025 | 7,00 | 7,35 | 6,75 | 7,10 | -8,39% | 235.873,00 |
| 03.04.2025 | 7,82 | 8,00 | 7,62 | 7,75 | -3,25% | 119.503,00 |
| 02.04.2025 | 7,97 | 8,19 | 7,77 | 8,01 | 4,30% | 108.959,00 |
| 01.04.2025 | 7,60 | 7,79 | 7,48 | 7,68 | 0,66% | 119.732,00 |
| 31.03.2025 | 7,77 | 7,98 | 7,61 | 7,63 | -6,15% | 178.902,00 |
| 28.03.2025 | 8,01 | 8,20 | 7,30 | 8,13 | 0,87% | 192.522,00 |
| 27.03.2025 | 7,66 | 8,13 | 7,66 | 8,06 | 3,87% | 95.211,00 |
| 26.03.2025 | 7,74 | 7,95 | 7,52 | 7,76 | 1,70% | 130.786,00 |
| 25.03.2025 | 7,72 | 7,92 | 7,52 | 7,63 | -2,55% | 109.893,00 |
| 24.03.2025 | 7,78 | 8,21 | 7,62 | 7,83 | 0,64% | 98.485,00 |
| 21.03.2025 | 8,01 | 8,16 | 7,70 | 7,78 | -3,83% | 141.381,00 |
| 20.03.2025 | 8,21 | 8,73 | 8,09 | 8,09 | -4,60% | 168.269,00 |
| 19.03.2025 | 8,46 | 8,69 | 8,39 | 8,48 | 0,59% | 97.316,00 |
| 18.03.2025 | 8,79 | 8,81 | 8,30 | 8,43 | -4,31% | 154.525,00 |
| 17.03.2025 | 8,73 | 8,99 | 8,55 | 8,81 | 0,46% | 206.156,00 |
| 14.03.2025 | 8,49 | 9,00 | 8,40 | 8,77 | 6,56% | 138.351,00 |
| 13.03.2025 | 8,26 | 8,41 | 8,03 | 8,23 | -0,36% | 103.654,00 |
| 12.03.2025 | 8,35 | 8,48 | 8,06 | 8,26 | -0,72% | 162.398,00 |
| 11.03.2025 | 8,29 | 8,48 | 8,13 | 8,32 | 2,21% | 166.868,00 |
| 10.03.2025 | 8,20 | 8,50 | 8,07 | 8,14 | -6,22% | 118.684,00 |
| 07.03.2025 | 8,27 | 8,76 | 8,25 | 8,68 | 4,70% | 173.376,00 |
| 06.03.2025 | 9,50 | 9,50 | 8,28 | 8,29 | -8,50% | 402.550,00 |
| 05.03.2025 | 8,79 | 9,26 | 8,68 | 9,06 | 4,50% | 221.910,00 |
| 04.03.2025 | 8,75 | 8,96 | 8,50 | 8,67 | -1,48% | 177.088,00 |
| 03.03.2025 | 8,98 | 9,30 | 8,63 | 8,80 | -2,22% | 183.498,00 |
| 28.02.2025 | 8,89 | 9,40 | 8,70 | 9,00 | -2,91% | 161.044,00 |
| 27.02.2025 | 9,60 | 9,60 | 9,02 | 9,27 | -3,44% | 236.098,00 |
| 26.02.2025 | 9,55 | 9,70 | 9,13 | 9,60 | 0,10% | 231.865,00 |
| 25.02.2025 | 9,31 | 9,85 | 9,29 | 9,59 | -0,93% | 126.071,00 |
| 24.02.2025 | 10,18 | 10,18 | 8,91 | 9,68 | -5,65% | 408.788,00 |
| 21.02.2025 | 10,39 | 11,16 | 9,82 | 10,26 | -1,25% | 336.446,00 |
| 20.02.2025 | 10,32 | 10,52 | 9,10 | 10,39 | -0,38% | 416.101,00 |
| 19.02.2025 | 11,00 | 11,49 | 10,25 | 10,43 | -5,95% | 325.880,00 |
| 18.02.2025 | 10,52 | 11,32 | 10,23 | 11,09 | 7,98% | 477.315,00 |
| 14.02.2025 | 10,47 | 10,75 | 9,52 | 10,27 | 5,12% | 257.921,00 |
| 13.02.2025 | 9,24 | 10,14 | 8,89 | 9,77 | 4,94% | 206.055,00 |
| 12.02.2025 | 9,07 | 10,15 | 9,06 | 9,31 | 3,56% | 263.549,00 |
| 11.02.2025 | 10,44 | 10,77 | 8,91 | 8,99 | -19,01% | 585.522,00 |
| 10.02.2025 | 7,99 | 11,82 | 7,95 | 11,10 | 41,76% | 1.045.759,00 |
| 07.02.2025 | 8,04 | 8,26 | 7,77 | 7,83 | -2,61% | 207.692,00 |
| 06.02.2025 | 8,95 | 9,22 | 7,53 | 8,04 | -7,80% | 376.351,00 |