11,530$
-5,72%
Echtzeit-Aktienkurs Youdao
Bid:
Ask:
Aktienkurse zur Youdao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 12,29 | 12,29 | 11,48 | 11,57 | -5,40% | 97.611,00 |
| 01.06.2026 | 11,74 | 12,58 | 11,18 | 12,23 | 2,34% | 105.270,00 |
| 29.05.2026 | 11,49 | 12,24 | 11,14 | 11,95 | 2,66% | 111.244,00 |
| 28.05.2026 | 11,75 | 12,50 | 10,60 | 11,64 | -2,10% | 84.237,00 |
| 27.05.2026 | 11,14 | 11,99 | 10,60 | 11,89 | 6,73% | 147.460,00 |
| 26.05.2026 | 12,40 | 12,57 | 11,02 | 11,14 | -14,04% | 206.613,00 |
| 22.05.2026 | 10,76 | 13,10 | 9,90 | 12,96 | 12,31% | 242.357,00 |
| 21.05.2026 | 12,39 | 12,39 | 10,78 | 11,54 | -6,94% | 210.025,00 |
| 20.05.2026 | 12,13 | 12,90 | 12,13 | 12,40 | 3,33% | 63.087,00 |
| 19.05.2026 | 11,67 | 12,29 | 11,67 | 12,00 | 1,27% | 59.781,00 |
| 18.05.2026 | 11,87 | 12,37 | 11,34 | 11,85 | -1,25% | 59.802,00 |
| 15.05.2026 | 12,12 | 12,38 | 11,34 | 12,00 | -2,99% | 52.613,00 |
| 14.05.2026 | 12,25 | 12,85 | 12,13 | 12,37 | -0,40% | 45.873,00 |
| 13.05.2026 | 12,22 | 12,60 | 11,76 | 12,42 | 1,39% | 78.249,00 |
| 12.05.2026 | 12,24 | 12,95 | 12,14 | 12,25 | 0,74% | 66.139,00 |
| 11.05.2026 | 12,56 | 13,04 | 12,03 | 12,16 | -2,09% | 94.723,00 |
| 08.05.2026 | 12,01 | 12,90 | 12,01 | 12,42 | 3,50% | 76.925,00 |
| 07.05.2026 | 11,72 | 12,50 | 11,65 | 12,00 | 3,45% | 65.117,00 |
| 06.05.2026 | 11,14 | 12,33 | 11,14 | 11,60 | 3,20% | 58.617,00 |
| 05.05.2026 | 11,29 | 11,83 | 10,70 | 11,24 | 0,54% | 46.491,00 |
| 04.05.2026 | 10,88 | 11,81 | 10,66 | 11,18 | 4,00% | 44.425,00 |
| 01.05.2026 | 11,63 | 11,64 | 10,73 | 10,75 | -8,43% | 16.798,00 |
| 30.04.2026 | 11,46 | 12,10 | 10,55 | 11,74 | 2,09% | 71.626,00 |
| 29.04.2026 | 11,00 | 11,98 | 10,35 | 11,50 | 2,86% | 97.282,00 |
| 28.04.2026 | 10,94 | 11,38 | 10,35 | 11,18 | 1,82% | 64.423,00 |
| 27.04.2026 | 10,84 | 11,37 | 10,51 | 10,98 | 0,27% | 89.154,00 |
| 24.04.2026 | 10,34 | 11,17 | 10,32 | 10,95 | 4,58% | 49.970,00 |
| 23.04.2026 | 10,58 | 10,58 | 10,06 | 10,47 | -2,06% | 73.574,00 |
| 22.04.2026 | 10,55 | 10,94 | 10,41 | 10,69 | 2,00% | 26.519,00 |
| 21.04.2026 | 10,66 | 10,87 | 10,40 | 10,48 | -2,69% | 46.833,00 |
| 20.04.2026 | 10,64 | 10,98 | 10,52 | 10,77 | 0,56% | 56.699,00 |
| 17.04.2026 | 10,91 | 11,24 | 10,63 | 10,71 | 0,47% | 82.186,00 |
| 16.04.2026 | 9,65 | 10,98 | 9,65 | 10,66 | 9,90% | 75.817,00 |
| 15.04.2026 | 9,88 | 10,10 | 9,66 | 9,70 | -1,22% | 11.552,00 |
| 14.04.2026 | 9,68 | 9,98 | 9,62 | 9,82 | 1,97% | 32.343,00 |
| 13.04.2026 | 9,74 | 9,78 | 9,37 | 9,63 | -0,93% | 69.188,00 |
| 10.04.2026 | 9,91 | 10,23 | 9,71 | 9,72 | -2,80% | 70.391,00 |
| 09.04.2026 | 9,79 | 10,24 | 9,77 | 10,00 | 2,35% | 67.867,00 |
| 08.04.2026 | 9,80 | 10,27 | 9,68 | 9,77 | 2,09% | 148.079,00 |
| 07.04.2026 | 9,75 | 9,87 | 9,38 | 9,57 | -1,95% | 67.532,00 |
| 06.04.2026 | 9,55 | 10,11 | 9,39 | 9,76 | 3,72% | 57.871,00 |
| 02.04.2026 | 9,55 | 10,06 | 9,34 | 9,41 | -1,88% | 79.148,00 |
| 01.04.2026 | 9,98 | 10,00 | 9,36 | 9,59 | -2,44% | 82.220,00 |
| 31.03.2026 | 9,90 | 10,08 | 9,40 | 9,83 | -0,41% | 66.419,00 |
| 30.03.2026 | 9,93 | 10,33 | 9,83 | 9,87 | -0,80% | 53.085,00 |
| 27.03.2026 | 10,09 | 10,29 | 9,90 | 9,95 | -1,68% | 61.163,00 |
| 26.03.2026 | 10,24 | 10,50 | 10,11 | 10,12 | -1,84% | 65.646,00 |
| 25.03.2026 | 10,44 | 10,50 | 10,10 | 10,31 | 1,68% | 61.525,00 |
| 24.03.2026 | 10,43 | 10,50 | 10,01 | 10,14 | -0,10% | 65.304,00 |
| 23.03.2026 | 10,23 | 10,50 | 10,08 | 10,15 | -0,98% | 53.373,00 |
| 20.03.2026 | 10,29 | 10,46 | 10,05 | 10,25 | -0,68% | 65.730,00 |
| 19.03.2026 | 9,97 | 10,50 | 9,97 | 10,32 | 1,98% | 78.859,00 |
| 18.03.2026 | 10,43 | 10,44 | 10,12 | 10,12 | -2,13% | 19.746,00 |
| 17.03.2026 | 9,97 | 10,50 | 9,97 | 10,34 | 0,78% | 73.855,00 |
| 16.03.2026 | 10,05 | 10,40 | 9,97 | 10,26 | 2,40% | 73.157,00 |
| 13.03.2026 | 9,85 | 10,15 | 9,71 | 10,02 | 3,19% | 94.047,00 |
| 12.03.2026 | 9,97 | 10,07 | 9,71 | 9,71 | -3,77% | 42.297,00 |
| 11.03.2026 | 10,08 | 10,17 | 9,91 | 10,09 | -0,59% | 40.725,00 |
| 10.03.2026 | 10,35 | 10,49 | 10,08 | 10,15 | -0,59% | 31.644,00 |
| 09.03.2026 | 9,76 | 10,34 | 9,67 | 10,21 | 1,09% | 81.168,00 |
| 06.03.2026 | 9,91 | 10,18 | 9,75 | 10,10 | 0,30% | 81.631,00 |
| 05.03.2026 | 10,12 | 10,30 | 9,69 | 10,07 | -1,85% | 55.709,00 |
| 04.03.2026 | 10,42 | 10,56 | 10,04 | 10,26 | 0,59% | 66.116,00 |
| 03.03.2026 | 10,23 | 10,49 | 9,83 | 10,20 | -4,23% | 137.768,00 |
| 02.03.2026 | 10,48 | 10,73 | 10,25 | 10,65 | -0,65% | 95.341,00 |
| 27.02.2026 | 10,25 | 10,89 | 10,25 | 10,72 | 2,39% | 100.110,00 |
| 26.02.2026 | 10,20 | 10,62 | 9,79 | 10,47 | 2,55% | 82.158,00 |
| 25.02.2026 | 10,27 | 10,51 | 9,80 | 10,21 | -0,49% | 159.643,00 |
| 24.02.2026 | 9,61 | 10,42 | 9,45 | 10,26 | 5,34% | 112.099,00 |
| 23.02.2026 | 10,21 | 10,34 | 9,56 | 9,74 | -4,32% | 88.731,00 |
| 20.02.2026 | 9,24 | 10,40 | 9,24 | 10,18 | 10,17% | 239.355,00 |
| 19.02.2026 | 9,23 | 9,39 | 8,99 | 9,24 | 0,65% | 122.423,00 |
| 18.02.2026 | 9,26 | 9,63 | 9,13 | 9,18 | -1,40% | 96.702,00 |
| 17.02.2026 | 9,13 | 9,85 | 9,13 | 9,31 | 0,32% | 80.306,00 |
| 13.02.2026 | 9,04 | 9,55 | 8,86 | 9,28 | 2,54% | 209.235,00 |
| 12.02.2026 | 9,85 | 10,00 | 8,90 | 9,05 | -4,54% | 215.672,00 |
| 11.02.2026 | 9,80 | 10,22 | 9,34 | 9,48 | -3,56% | 116.238,00 |
| 10.02.2026 | 9,71 | 10,03 | 9,54 | 9,83 | 1,13% | 47.542,00 |
| 09.02.2026 | 9,85 | 9,98 | 9,64 | 9,72 | -1,72% | 60.276,00 |
| 06.02.2026 | 9,25 | 9,98 | 9,25 | 9,89 | 3,56% | 66.757,00 |
| 05.02.2026 | 9,80 | 9,97 | 9,54 | 9,55 | -3,24% | 84.889,00 |
| 04.02.2026 | 9,81 | 10,07 | 9,77 | 9,87 | -0,80% | 80.854,00 |
| 03.02.2026 | 10,00 | 10,05 | 9,81 | 9,95 | -2,07% | 82.431,00 |
| 02.02.2026 | 10,36 | 10,77 | 10,15 | 10,16 | -2,31% | 66.431,00 |
| 30.01.2026 | 10,55 | 10,85 | 10,38 | 10,40 | -1,33% | 72.953,00 |
| 29.01.2026 | 10,82 | 10,95 | 10,30 | 10,54 | -2,32% | 51.861,00 |
| 28.01.2026 | 11,33 | 11,58 | 10,59 | 10,79 | -4,68% | 179.114,00 |
| 27.01.2026 | 10,89 | 11,52 | 10,89 | 11,32 | 4,24% | 54.728,00 |
| 26.01.2026 | 11,39 | 11,58 | 10,75 | 10,86 | -4,65% | 54.953,00 |
| 23.01.2026 | 10,82 | 11,61 | 10,74 | 11,39 | 4,78% | 78.006,00 |
| 22.01.2026 | 11,32 | 11,35 | 10,58 | 10,87 | -3,55% | 299.013,00 |
| 21.01.2026 | 11,56 | 11,81 | 11,17 | 11,27 | -1,49% | 82.362,00 |
| 20.01.2026 | 11,90 | 11,99 | 11,10 | 11,44 | -4,75% | 234.519,00 |
| 16.01.2026 | 12,52 | 12,57 | 11,77 | 12,01 | -3,69% | 245.335,00 |
| 15.01.2026 | 12,84 | 12,96 | 12,19 | 12,47 | -2,65% | 172.886,00 |
| 14.01.2026 | 12,59 | 12,88 | 12,20 | 12,81 | 0,63% | 79.297,00 |
| 13.01.2026 | 12,45 | 12,93 | 12,32 | 12,73 | 0,95% | 80.452,00 |
| 12.01.2026 | 11,80 | 12,74 | 11,80 | 12,61 | 6,96% | 59.735,00 |
| 09.01.2026 | 12,09 | 12,37 | 11,68 | 11,79 | -3,20% | 49.979,00 |
| 08.01.2026 | 11,40 | 12,41 | 11,35 | 12,18 | 6,75% | 115.593,00 |