8,870$
-0,11%
Echtzeit-Aktienkurs Youdao
Bid:
Ask:
Aktienkurse zur Youdao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 8,90 | 8,97 | 8,81 | 8,85 | -0,34% | 116.696,00 |
| 18.09.2025 | 8,88 | 8,90 | 8,76 | 8,88 | 0,68% | 66.241,00 |
| 17.09.2025 | 8,90 | 8,91 | 8,75 | 8,82 | 0,11% | 165.156,00 |
| 16.09.2025 | 8,76 | 8,87 | 8,76 | 8,81 | -0,90% | 24.489,00 |
| 15.09.2025 | 8,83 | 8,99 | 8,72 | 8,89 | 0,34% | 52.714,00 |
| 12.09.2025 | 8,85 | 8,91 | 8,81 | 8,86 | -0,45% | 12.740,00 |
| 11.09.2025 | 9,00 | 9,00 | 8,69 | 8,90 | -0,22% | 36.155,00 |
| 10.09.2025 | 9,00 | 9,00 | 8,80 | 8,92 | -0,67% | 64.032,00 |
| 09.09.2025 | 8,63 | 9,00 | 8,63 | 8,98 | 3,22% | 64.761,00 |
| 08.09.2025 | 8,77 | 8,82 | 8,50 | 8,70 | -0,23% | 57.824,00 |
| 05.09.2025 | 8,44 | 8,78 | 8,44 | 8,72 | 4,43% | 81.610,00 |
| 04.09.2025 | 8,74 | 8,81 | 8,35 | 8,35 | -4,24% | 54.934,00 |
| 03.09.2025 | 8,45 | 8,80 | 8,30 | 8,72 | 3,20% | 121.674,00 |
| 02.09.2025 | 8,87 | 8,89 | 8,43 | 8,45 | -5,80% | 47.460,00 |
| 29.08.2025 | 8,98 | 9,14 | 8,83 | 8,97 | 0,45% | 94.103,00 |
| 28.08.2025 | 8,80 | 8,95 | 8,71 | 8,93 | 2,53% | 56.716,00 |
| 27.08.2025 | 9,05 | 9,08 | 8,70 | 8,71 | -4,50% | 95.402,00 |
| 26.08.2025 | 8,93 | 9,15 | 8,87 | 9,12 | 2,13% | 74.243,00 |
| 25.08.2025 | 9,08 | 9,09 | 8,75 | 8,93 | -1,65% | 174.005,00 |
| 22.08.2025 | 9,20 | 9,30 | 9,05 | 9,08 | -1,09% | 122.628,00 |
| 21.08.2025 | 9,15 | 9,30 | 8,93 | 9,18 | 0,33% | 76.749,00 |
| 20.08.2025 | 9,07 | 9,24 | 9,00 | 9,15 | 0,55% | 88.002,00 |
| 19.08.2025 | 9,20 | 9,50 | 9,10 | 9,10 | -2,67% | 72.249,00 |
| 18.08.2025 | 10,00 | 10,00 | 9,30 | 9,35 | -6,97% | 170.246,00 |
| 15.08.2025 | 9,79 | 10,60 | 9,61 | 10,05 | 2,97% | 167.799,00 |
| 14.08.2025 | 8,88 | 9,80 | 8,81 | 9,76 | 9,91% | 511.479,00 |
| 13.08.2025 | 8,87 | 8,88 | 8,83 | 8,88 | 0,00% | 127.038,00 |
| 12.08.2025 | 8,79 | 8,88 | 8,78 | 8,88 | 1,02% | 107.752,00 |
| 11.08.2025 | 8,70 | 8,80 | 8,60 | 8,79 | 0,11% | 75.001,00 |
| 08.08.2025 | 8,79 | 8,80 | 8,78 | 8,78 | 0,34% | 49.654,00 |
| 07.08.2025 | 8,81 | 8,81 | 8,70 | 8,75 | -0,57% | 14.621,00 |
| 06.08.2025 | 8,79 | 8,80 | 8,76 | 8,80 | -0,11% | 37.735,00 |
| 05.08.2025 | 8,78 | 8,83 | 8,78 | 8,81 | -0,68% | 90.361,00 |
| 04.08.2025 | 8,72 | 8,88 | 8,67 | 8,87 | 1,95% | 323.239,00 |
| 01.08.2025 | 8,60 | 8,74 | 8,60 | 8,70 | 0,00% | 51.858,00 |
| 31.07.2025 | 8,74 | 8,83 | 8,62 | 8,70 | 0,58% | 101.829,00 |
| 30.07.2025 | 8,80 | 8,88 | 8,61 | 8,65 | -1,93% | 46.492,00 |
| 29.07.2025 | 8,70 | 8,88 | 8,68 | 8,82 | 1,26% | 56.194,00 |
| 28.07.2025 | 8,84 | 8,84 | 8,55 | 8,71 | -0,11% | 48.324,00 |
| 25.07.2025 | 8,74 | 8,74 | 8,66 | 8,72 | -0,34% | 7.943,00 |
| 24.07.2025 | 8,79 | 8,80 | 8,57 | 8,75 | 0,00% | 44.033,00 |
| 23.07.2025 | 8,86 | 8,87 | 8,71 | 8,75 | -0,68% | 24.687,00 |
| 22.07.2025 | 8,88 | 8,88 | 8,77 | 8,81 | -0,68% | 94.479,00 |
| 21.07.2025 | 8,81 | 8,88 | 8,81 | 8,87 | 0,91% | 47.767,00 |
| 18.07.2025 | 8,88 | 8,88 | 8,76 | 8,79 | -0,79% | 58.679,00 |
| 17.07.2025 | 8,81 | 8,88 | 8,74 | 8,86 | 0,00% | 48.902,00 |
| 16.07.2025 | 8,86 | 8,86 | 8,82 | 8,86 | -0,23% | 43.392,00 |
| 15.07.2025 | 8,88 | 8,88 | 8,70 | 8,88 | 0,57% | 103.725,00 |
| 14.07.2025 | 8,68 | 8,86 | 8,68 | 8,83 | 0,68% | 28.643,00 |
| 11.07.2025 | 8,81 | 8,85 | 8,56 | 8,77 | -0,57% | 38.593,00 |
| 10.07.2025 | 8,85 | 8,88 | 8,76 | 8,82 | -0,45% | 47.110,00 |
| 09.07.2025 | 8,73 | 8,86 | 8,70 | 8,86 | 0,80% | 23.987,00 |
| 08.07.2025 | 8,79 | 8,86 | 8,73 | 8,79 | 0,92% | 70.158,00 |
| 07.07.2025 | 8,55 | 8,79 | 8,50 | 8,71 | 1,40% | 39.200,00 |
| 03.07.2025 | 8,43 | 8,72 | 8,33 | 8,59 | 2,26% | 43.009,00 |
| 02.07.2025 | 8,56 | 8,56 | 8,36 | 8,40 | -2,44% | 21.295,00 |
| 01.07.2025 | 8,58 | 8,69 | 8,52 | 8,61 | 0,12% | 11.715,00 |
| 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 |