8,950$
0,79%
Echtzeit-Aktienkurs Youdao
Bid:
Ask:
Aktienkurse zur Youdao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,86 | 8,95 | 8,81 | 8,95 | 0,79% | 5.833,00 |
| 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 |
| 05.02.2025 | 8,59 | 8,92 | 8,30 | 8,72 | 2,83% | 77.836,00 |
| 04.02.2025 | 8,22 | 8,79 | 8,15 | 8,48 | 5,34% | 97.425,00 |
| 03.02.2025 | 7,49 | 8,83 | 7,02 | 8,05 | 0,00% | 134.185,00 |
| 31.01.2025 | 7,76 | 8,30 | 7,76 | 8,05 | 3,34% | 57.466,00 |
| 30.01.2025 | 7,97 | 8,06 | 7,57 | 7,79 | -1,64% | 94.941,00 |
| 29.01.2025 | 7,35 | 8,07 | 7,34 | 7,92 | 4,76% | 79.746,00 |
| 28.01.2025 | 7,70 | 7,75 | 7,19 | 7,56 | -0,53% | 67.493,00 |
| 27.01.2025 | 7,10 | 8,00 | 7,07 | 7,60 | 7,34% | 119.058,00 |
| 24.01.2025 | 7,01 | 7,12 | 7,01 | 7,08 | 1,72% | 34.011,00 |
| 23.01.2025 | 6,80 | 7,00 | 6,57 | 6,96 | 1,31% | 69.974,00 |
| 22.01.2025 | 6,77 | 7,07 | 6,77 | 6,87 | -1,43% | 63.269,00 |
| 21.01.2025 | 7,22 | 7,28 | 6,92 | 6,97 | -1,55% | 79.353,00 |
| 17.01.2025 | 6,53 | 7,16 | 6,43 | 7,08 | 9,94% | 77.120,00 |
| 16.01.2025 | 6,60 | 6,63 | 6,41 | 6,44 | -0,92% | 84.648,00 |
| 15.01.2025 | 6,45 | 6,72 | 6,45 | 6,50 | -1,52% | 64.849,00 |
| 14.01.2025 | 6,57 | 6,76 | 6,54 | 6,60 | 1,38% | 58.181,00 |
| 13.01.2025 | 6,59 | 6,67 | 6,45 | 6,51 | -0,46% | 45.147,00 |
| 10.01.2025 | 6,71 | 6,80 | 6,50 | 6,54 | -3,96% | 50.469,00 |
| 08.01.2025 | 6,80 | 6,89 | 6,71 | 6,81 | 0,15% | 53.087,00 |
| 07.01.2025 | 6,75 | 6,93 | 6,65 | 6,80 | 0,44% | 60.805,00 |
| 06.01.2025 | 6,99 | 7,10 | 6,76 | 6,77 | -4,38% | 66.282,00 |
| 03.01.2025 | 7,17 | 7,17 | 6,98 | 7,08 | -0,70% | 191.623,00 |
| 02.01.2025 | 7,29 | 7,30 | 7,02 | 7,13 | -3,65% | 111.843,00 |
| 31.12.2024 | 6,96 | 7,40 | 6,77 | 7,40 | 6,94% | 158.992,00 |
| 30.12.2024 | 6,96 | 7,06 | 6,65 | 6,92 | 0,29% | 86.656,00 |
| 27.12.2024 | 7,15 | 7,15 | 6,86 | 6,90 | -4,17% | 54.205,00 |
| 26.12.2024 | 7,18 | 7,42 | 7,02 | 7,20 | 0,14% | 67.830,00 |
| 24.12.2024 | 7,12 | 7,38 | 6,92 | 7,19 | 0,84% | 50.616,00 |
| 23.12.2024 | 6,98 | 7,17 | 6,91 | 7,13 | 1,13% | 66.323,00 |
| 20.12.2024 | 6,89 | 7,29 | 6,81 | 7,05 | -0,28% | 137.981,00 |
| 19.12.2024 | 7,24 | 7,40 | 6,61 | 7,07 | -2,88% | 305.632,00 |
| 18.12.2024 | 7,48 | 7,62 | 7,05 | 7,28 | -4,46% | 256.382,00 |
| 17.12.2024 | 7,70 | 7,79 | 7,24 | 7,62 | -2,18% | 131.499,00 |
| 16.12.2024 | 7,70 | 8,01 | 7,70 | 7,79 | 0,65% | 173.806,00 |
| 13.12.2024 | 7,35 | 7,80 | 7,18 | 7,74 | 4,31% | 111.491,00 |