5,230$
5,87%
Echtzeit-Aktienkurs Youdao
Bid:
Ask:
Aktienkurse zur Youdao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,08 | 5,21 | 5,08 | 5,21 | 5,47% | 6.410,00 |
| 04.11.2024 | 5,29 | 5,30 | 4,92 | 4,94 | -5,54% | 82.070,00 |
| 01.11.2024 | 5,20 | 5,29 | 5,02 | 5,23 | 2,15% | 62.361,00 |
| 31.10.2024 | 5,05 | 5,18 | 4,66 | 5,12 | 1,99% | 147.819,00 |
| 30.10.2024 | 5,20 | 5,21 | 5,00 | 5,02 | -3,65% | 95.286,00 |
| 29.10.2024 | 4,83 | 5,30 | 4,83 | 5,21 | 7,42% | 133.062,00 |
| 28.10.2024 | 4,80 | 4,94 | 4,77 | 4,85 | 0,41% | 34.360,00 |
| 25.10.2024 | 4,86 | 4,99 | 4,75 | 4,83 | -0,82% | 79.773,00 |
| 24.10.2024 | 4,99 | 5,02 | 4,71 | 4,87 | -1,81% | 87.268,00 |
| 23.10.2024 | 4,86 | 5,10 | 4,64 | 4,96 | 2,06% | 113.200,00 |
| 22.10.2024 | 4,91 | 5,00 | 4,78 | 4,86 | -0,82% | 111.732,00 |
| 21.10.2024 | 4,61 | 4,99 | 4,55 | 4,90 | 4,93% | 114.411,00 |
| 18.10.2024 | 4,77 | 4,88 | 4,58 | 4,67 | 1,52% | 130.735,00 |
| 17.10.2024 | 4,47 | 4,65 | 4,35 | 4,60 | 1,55% | 145.486,00 |
| 16.10.2024 | 4,94 | 5,01 | 4,52 | 4,53 | -7,93% | 120.133,00 |
| 15.10.2024 | 4,71 | 5,07 | 4,66 | 4,92 | 1,65% | 193.188,00 |
| 14.10.2024 | 4,90 | 5,03 | 4,81 | 4,84 | -2,62% | 77.966,00 |
| 11.10.2024 | 5,02 | 5,17 | 4,80 | 4,97 | -2,93% | 113.337,00 |
| 10.10.2024 | 5,01 | 5,20 | 4,68 | 5,12 | 1,79% | 160.786,00 |
| 09.10.2024 | 5,08 | 5,16 | 4,21 | 5,03 | -3,64% | 187.954,00 |
| 08.10.2024 | 4,87 | 5,49 | 4,83 | 5,22 | -6,12% | 193.242,00 |
| 07.10.2024 | 5,55 | 5,79 | 5,02 | 5,56 | 1,46% | 269.326,00 |
| 04.10.2024 | 5,37 | 5,49 | 4,96 | 5,48 | 6,82% | 288.424,00 |
| 03.10.2024 | 5,29 | 5,50 | 4,92 | 5,13 | -13,78% | 400.780,00 |
| 02.10.2024 | 4,79 | 5,97 | 4,67 | 5,95 | 37,73% | 893.736,00 |
| 01.10.2024 | 4,21 | 4,58 | 4,12 | 4,32 | 4,10% | 199.705,00 |
| 30.09.2024 | 4,46 | 4,50 | 4,02 | 4,15 | 4,27% | 299.458,00 |
| 27.09.2024 | 3,65 | 3,98 | 3,58 | 3,98 | 13,71% | 338.523,00 |
| 26.09.2024 | 3,45 | 3,68 | 3,43 | 3,50 | 8,36% | 255.581,00 |
| 25.09.2024 | 3,27 | 3,29 | 3,15 | 3,23 | -0,62% | 41.356,00 |
| 24.09.2024 | 3,25 | 3,34 | 3,18 | 3,25 | 3,83% | 157.565,00 |
| 23.09.2024 | 3,05 | 3,25 | 3,05 | 3,13 | 3,64% | 92.378,00 |
| 20.09.2024 | 3,12 | 3,18 | 3,00 | 3,02 | -4,13% | 159.864,00 |
| 19.09.2024 | 3,14 | 3,24 | 3,13 | 3,15 | 0,32% | 66.961,00 |
| 18.09.2024 | 3,19 | 3,22 | 3,11 | 3,14 | -2,48% | 9.854,00 |
| 17.09.2024 | 3,00 | 3,35 | 3,00 | 3,22 | 6,98% | 54.940,00 |
| 16.09.2024 | 3,03 | 3,07 | 3,00 | 3,01 | -1,31% | 35.504,00 |
| 13.09.2024 | 3,12 | 3,17 | 3,03 | 3,05 | -1,61% | 40.147,00 |
| 12.09.2024 | 3,26 | 3,26 | 3,08 | 3,10 | -4,02% | 32.779,00 |
| 11.09.2024 | 3,21 | 3,35 | 3,20 | 3,23 | -0,31% | 32.434,00 |
| 10.09.2024 | 3,23 | 3,30 | 3,20 | 3,24 | -0,61% | 14.561,00 |
| 09.09.2024 | 3,36 | 3,36 | 3,23 | 3,26 | -3,26% | 30.282,00 |
| 06.09.2024 | 3,12 | 3,45 | 3,12 | 3,37 | 10,49% | 104.970,00 |
| 05.09.2024 | 3,16 | 3,18 | 3,04 | 3,05 | -2,56% | 26.275,00 |
| 04.09.2024 | 3,15 | 3,15 | 3,10 | 3,13 | 0,00% | 9.002,00 |
| 03.09.2024 | 3,24 | 3,29 | 3,11 | 3,13 | -5,15% | 36.466,00 |
| 30.08.2024 | 3,22 | 3,36 | 3,22 | 3,30 | 2,80% | 52.842,00 |
| 29.08.2024 | 3,21 | 3,31 | 3,07 | 3,21 | 1,58% | 74.691,00 |
| 28.08.2024 | 3,30 | 3,36 | 3,15 | 3,16 | -3,22% | 75.330,00 |
| 27.08.2024 | 3,16 | 3,29 | 3,16 | 3,27 | 1,40% | 77.578,00 |
| 26.08.2024 | 3,39 | 3,39 | 3,03 | 3,22 | -6,40% | 159.053,00 |
| 23.08.2024 | 3,29 | 3,54 | 3,19 | 3,44 | 2,69% | 55.075,00 |
| 22.08.2024 | 3,50 | 3,74 | 3,10 | 3,35 | -8,97% | 82.453,00 |
| 21.08.2024 | 3,51 | 3,68 | 3,50 | 3,68 | 6,05% | 68.436,00 |
| 20.08.2024 | 3,49 | 3,52 | 3,38 | 3,47 | 0,00% | 33.360,00 |
| 19.08.2024 | 3,40 | 3,52 | 3,39 | 3,47 | 1,76% | 69.648,00 |
| 16.08.2024 | 3,39 | 3,53 | 3,39 | 3,41 | 0,00% | 45.267,00 |
| 15.08.2024 | 3,38 | 3,50 | 3,21 | 3,41 | -1,16% | 66.679,00 |
| 14.08.2024 | 3,41 | 3,54 | 3,36 | 3,45 | 2,68% | 52.421,00 |
| 13.08.2024 | 3,37 | 3,46 | 3,32 | 3,36 | -1,18% | 16.595,00 |
| 12.08.2024 | 3,40 | 3,47 | 3,39 | 3,40 | -0,87% | 13.707,00 |
| 09.08.2024 | 3,36 | 3,53 | 3,35 | 3,43 | 0,00% | 16.372,00 |
| 08.08.2024 | 3,59 | 3,59 | 3,39 | 3,43 | -2,83% | 29.114,00 |
| 07.08.2024 | 3,75 | 3,75 | 3,52 | 3,53 | -4,34% | 58.240,00 |
| 06.08.2024 | 3,57 | 3,82 | 3,57 | 3,69 | 3,36% | 118.306,00 |
| 05.08.2024 | 3,23 | 3,63 | 3,17 | 3,57 | 6,57% | 111.787,00 |
| 02.08.2024 | 3,04 | 3,49 | 3,00 | 3,35 | 9,84% | 165.179,00 |
| 01.08.2024 | 3,13 | 3,13 | 3,02 | 3,05 | -1,61% | 160.304,00 |
| 31.07.2024 | 3,33 | 3,33 | 3,04 | 3,10 | -5,20% | 260.851,00 |
| 30.07.2024 | 3,47 | 3,47 | 2,86 | 3,27 | -5,49% | 250.420,00 |
| 29.07.2024 | 3,49 | 3,55 | 3,43 | 3,46 | -0,29% | 58.753,00 |
| 26.07.2024 | 3,58 | 3,63 | 3,38 | 3,47 | -3,34% | 113.894,00 |
| 25.07.2024 | 3,59 | 3,73 | 3,59 | 3,59 | 0,56% | 61.802,00 |
| 24.07.2024 | 3,60 | 3,62 | 3,56 | 3,57 | -0,83% | 18.592,00 |
| 23.07.2024 | 3,65 | 3,66 | 3,57 | 3,60 | -0,83% | 15.029,00 |
| 22.07.2024 | 3,61 | 3,74 | 3,57 | 3,63 | 1,68% | 60.383,00 |
| 19.07.2024 | 3,60 | 3,72 | 3,52 | 3,57 | -0,56% | 34.861,00 |
| 18.07.2024 | 3,62 | 3,69 | 3,59 | 3,59 | -2,45% | 45.161,00 |
| 17.07.2024 | 3,65 | 3,75 | 3,55 | 3,68 | 0,82% | 66.920,00 |
| 16.07.2024 | 3,70 | 3,77 | 3,62 | 3,65 | -2,14% | 30.441,00 |
| 15.07.2024 | 3,76 | 3,82 | 3,66 | 3,73 | 0,27% | 52.162,00 |
| 12.07.2024 | 3,72 | 3,75 | 3,70 | 3,72 | 1,36% | 17.256,00 |
| 11.07.2024 | 3,65 | 3,81 | 3,65 | 3,67 | 1,94% | 91.947,00 |
| 10.07.2024 | 3,65 | 3,66 | 3,58 | 3,60 | -1,37% | 50.300,00 |
| 09.07.2024 | 3,70 | 3,74 | 3,63 | 3,65 | -2,14% | 96.627,00 |
| 08.07.2024 | 3,83 | 3,85 | 3,70 | 3,73 | -1,84% | 19.068,00 |
| 05.07.2024 | 3,78 | 3,87 | 3,78 | 3,80 | -0,78% | 53.065,00 |
| 03.07.2024 | 3,67 | 3,90 | 3,67 | 3,83 | 4,64% | 69.498,00 |
| 02.07.2024 | 3,82 | 3,82 | 3,63 | 3,66 | -4,19% | 51.669,00 |
| 01.07.2024 | 3,81 | 3,92 | 3,65 | 3,82 | -2,55% | 71.282,00 |
| 28.06.2024 | 3,79 | 3,92 | 3,79 | 3,92 | 2,62% | 77.792,00 |
| 27.06.2024 | 3,77 | 3,90 | 3,70 | 3,82 | 1,06% | 58.368,00 |
| 26.06.2024 | 3,64 | 3,85 | 3,51 | 3,78 | 2,44% | 94.827,00 |
| 25.06.2024 | 3,61 | 3,83 | 3,61 | 3,69 | 1,10% | 64.518,00 |
| 24.06.2024 | 3,59 | 3,69 | 3,59 | 3,65 | 0,83% | 43.283,00 |
| 21.06.2024 | 3,63 | 3,78 | 3,60 | 3,62 | -1,09% | 76.449,00 |
| 20.06.2024 | 3,60 | 3,77 | 3,59 | 3,66 | 0,55% | 108.757,00 |
| 18.06.2024 | 3,63 | 3,70 | 3,59 | 3,64 | -0,82% | 58.147,00 |
| 17.06.2024 | 3,68 | 3,71 | 3,64 | 3,67 | -1,08% | 42.213,00 |
| 14.06.2024 | 3,70 | 3,83 | 3,66 | 3,71 | -1,07% | 76.986,00 |