10,148$
-0,02%
Echtzeit-Aktienkurs Youdao
Bid:
Ask:
Aktienkurse zur Youdao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 10,43 | 10,50 | 10,01 | 10,14 | -0,10% | 65.334,00 |
| 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 |
| 07.01.2026 | 10,78 | 11,50 | 10,78 | 11,41 | 4,97% | 67.086,00 |
| 06.01.2026 | 11,39 | 11,39 | 10,72 | 10,87 | -4,57% | 215.591,00 |
| 05.01.2026 | 11,22 | 11,49 | 10,91 | 11,39 | 1,52% | 87.131,00 |
| 02.01.2026 | 10,18 | 11,30 | 10,08 | 11,22 | 11,31% | 101.293,00 |
| 31.12.2025 | 9,64 | 10,20 | 9,52 | 10,08 | 4,56% | 214.709,00 |
| 30.12.2025 | 9,31 | 9,79 | 9,31 | 9,64 | 3,54% | 112.965,00 |
| 29.12.2025 | 9,40 | 9,50 | 9,30 | 9,31 | -1,79% | 86.249,00 |
| 26.12.2025 | 9,19 | 9,58 | 9,17 | 9,48 | 3,16% | 72.746,00 |
| 24.12.2025 | 9,07 | 9,25 | 9,05 | 9,19 | 1,66% | 65.084,00 |
| 23.12.2025 | 9,14 | 9,25 | 9,01 | 9,04 | -1,09% | 47.940,00 |
| 22.12.2025 | 8,98 | 9,20 | 8,98 | 9,14 | 1,78% | 106.286,00 |
| 19.12.2025 | 8,87 | 9,24 | 8,87 | 8,98 | 0,79% | 162.581,00 |
| 18.12.2025 | 8,57 | 9,06 | 8,51 | 8,91 | 5,69% | 176.093,00 |
| 17.12.2025 | 8,73 | 9,09 | 8,38 | 8,43 | -3,44% | 109.651,00 |
| 16.12.2025 | 8,75 | 9,03 | 8,58 | 8,73 | -1,69% | 86.011,00 |
| 15.12.2025 | 9,09 | 9,24 | 8,79 | 8,88 | -1,55% | 133.346,00 |
| 12.12.2025 | 9,00 | 9,16 | 8,84 | 9,02 | 1,58% | 72.837,00 |
| 11.12.2025 | 9,06 | 9,19 | 8,81 | 8,88 | -2,63% | 151.093,00 |
| 10.12.2025 | 9,25 | 9,45 | 9,11 | 9,12 | -1,51% | 73.223,00 |
| 09.12.2025 | 9,39 | 9,49 | 9,16 | 9,26 | -0,86% | 80.529,00 |
| 08.12.2025 | 9,46 | 9,61 | 9,19 | 9,34 | -1,68% | 70.465,00 |
| 05.12.2025 | 9,61 | 9,83 | 9,46 | 9,50 | -1,35% | 126.528,00 |
| 04.12.2025 | 9,80 | 9,90 | 9,61 | 9,63 | -2,13% | 63.124,00 |
| 03.12.2025 | 9,63 | 9,88 | 9,50 | 9,84 | 2,82% | 83.332,00 |
| 02.12.2025 | 9,53 | 9,68 | 9,46 | 9,57 | 0,10% | 81.352,00 |
| 01.12.2025 | 9,97 | 10,04 | 9,38 | 9,56 | -5,06% | 150.167,00 |
| 28.11.2025 | 9,23 | 10,16 | 9,15 | 10,07 | 10,66% | 214.866,00 |
| 26.11.2025 | 9,34 | 9,56 | 9,08 | 9,10 | -2,99% | 105.142,00 |
| 25.11.2025 | 9,43 | 9,62 | 9,11 | 9,38 | 0,64% | 126.890,00 |
| 24.11.2025 | 9,51 | 9,59 | 9,12 | 9,32 | -2,92% | 229.137,00 |
| 21.11.2025 | 9,06 | 9,76 | 8,70 | 9,60 | 7,14% | 210.774,00 |
| 20.11.2025 | 9,20 | 9,94 | 8,87 | 8,96 | -8,10% | 277.649,00 |
| 19.11.2025 | 9,54 | 9,88 | 9,31 | 9,75 | 0,62% | 128.329,00 |
| 18.11.2025 | 9,24 | 9,97 | 8,97 | 9,69 | 4,98% | 194.182,00 |
| 17.11.2025 | 9,34 | 9,85 | 9,00 | 9,23 | -0,43% | 162.852,00 |
| 14.11.2025 | 9,89 | 9,93 | 9,25 | 9,27 | -6,65% | 117.704,00 |
| 13.11.2025 | 10,39 | 10,60 | 9,79 | 9,93 | -5,25% | 214.870,00 |
| 12.11.2025 | 10,68 | 10,80 | 10,46 | 10,48 | -2,51% | 56.596,00 |
| 11.11.2025 | 10,65 | 11,00 | 10,29 | 10,75 | 1,42% | 85.752,00 |
| 10.11.2025 | 10,58 | 10,89 | 10,28 | 10,60 | 1,63% | 99.184,00 |
| 07.11.2025 | 10,58 | 10,75 | 10,32 | 10,43 | -3,25% | 88.529,00 |
| 06.11.2025 | 10,48 | 10,98 | 10,48 | 10,78 | 2,67% | 95.064,00 |
| 05.11.2025 | 10,42 | 10,77 | 10,23 | 10,50 | 0,96% | 79.652,00 |
| 04.11.2025 | 10,56 | 10,72 | 10,09 | 10,40 | -1,52% | 81.204,00 |
| 03.11.2025 | 10,65 | 10,80 | 10,52 | 10,56 | 0,67% | 78.265,00 |
| 31.10.2025 | 10,60 | 10,76 | 10,37 | 10,49 | -1,96% | 170.730,00 |
| 30.10.2025 | 10,87 | 11,18 | 10,58 | 10,70 | -1,83% | 132.946,00 |
| 29.10.2025 | 10,84 | 11,20 | 10,67 | 10,90 | 0,74% | 119.538,00 |