9,835$
2,77%
Echtzeit-Aktienkurs Youdao
Bid:
Ask:
Aktienkurse zur Youdao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 9,63 | 9,88 | 9,50 | 9,84 | 2,82% | 83.332,00 |
| 02.12.2025 | 9,60 | 9,68 | 9,46 | 9,57 | 0,10% | 81.351,00 |
| 01.12.2025 | 10,01 | 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 | 9,43 | 9,59 | 9,12 | 9,32 | -2,92% | 229.127,00 |
| 21.11.2025 | 9,06 | 9,76 | 8,70 | 9,60 | 7,14% | 210.774,00 |
| 20.11.2025 | 9,00 | 9,94 | 8,87 | 8,96 | -8,10% | 274.788,00 |
| 19.11.2025 | 9,54 | 9,88 | 9,31 | 9,75 | 0,62% | 128.329,00 |
| 18.11.2025 | 9,20 | 9,97 | 8,97 | 9,69 | 4,98% | 193.679,00 |
| 17.11.2025 | 9,38 | 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 | 10,60 | 10,60 | 9,79 | 9,93 | -5,25% | 214.860,00 |
| 12.11.2025 | 10,68 | 10,80 | 10,46 | 10,48 | -2,51% | 56.595,00 |
| 11.11.2025 | 10,65 | 11,00 | 10,29 | 10,75 | 1,42% | 85.752,00 |
| 10.11.2025 | 10,51 | 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 | 10,72 | 10,98 | 10,48 | 10,78 | 2,67% | 95.033,00 |
| 05.11.2025 | 10,29 | 10,77 | 10,23 | 10,50 | 0,96% | 79.652,00 |
| 04.11.2025 | 10,32 | 10,72 | 10,09 | 10,40 | -1,52% | 81.199,00 |
| 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 | 11,00 | 11,18 | 10,58 | 10,70 | -1,83% | 132.941,00 |
| 29.10.2025 | 10,92 | 11,20 | 10,67 | 10,90 | 0,74% | 119.537,00 |
| 28.10.2025 | 11,11 | 11,19 | 10,72 | 10,82 | -2,70% | 154.584,00 |
| 27.10.2025 | 10,99 | 11,30 | 10,99 | 11,12 | 1,37% | 115.365,00 |
| 24.10.2025 | 10,76 | 11,22 | 10,37 | 10,97 | 3,10% | 161.302,00 |
| 23.10.2025 | 10,70 | 10,80 | 10,53 | 10,64 | -1,75% | 117.312,00 |
| 22.10.2025 | 11,12 | 11,28 | 10,55 | 10,83 | -0,55% | 145.972,00 |
| 21.10.2025 | 11,36 | 11,37 | 10,69 | 10,89 | -2,68% | 110.796,00 |
| 20.10.2025 | 10,89 | 11,35 | 10,83 | 11,19 | 1,73% | 75.970,00 |
| 17.10.2025 | 11,27 | 11,48 | 10,96 | 11,00 | -3,34% | 190.173,00 |
| 16.10.2025 | 10,92 | 11,48 | 10,86 | 11,38 | 1,52% | 88.099,00 |
| 15.10.2025 | 11,38 | 11,50 | 11,15 | 11,21 | -1,15% | 119.068,00 |
| 14.10.2025 | 10,74 | 11,46 | 10,74 | 11,34 | 3,00% | 107.530,00 |
| 13.10.2025 | 10,79 | 11,23 | 10,60 | 11,01 | 2,71% | 131.715,00 |
| 10.10.2025 | 10,78 | 11,48 | 10,42 | 10,72 | -0,09% | 135.001,00 |
| 09.10.2025 | 10,94 | 10,95 | 10,64 | 10,73 | -2,01% | 31.505,00 |
| 08.10.2025 | 10,21 | 11,00 | 10,15 | 10,95 | 7,78% | 156.583,00 |
| 07.10.2025 | 10,29 | 10,33 | 10,06 | 10,16 | -1,26% | 25.626,00 |
| 06.10.2025 | 9,50 | 10,40 | 9,41 | 10,29 | 7,64% | 136.594,00 |
| 03.10.2025 | 9,79 | 9,79 | 9,56 | 9,56 | -2,15% | 6.256,00 |
| 02.10.2025 | 9,52 | 9,78 | 9,49 | 9,77 | 0,72% | 29.094,00 |
| 01.10.2025 | 9,79 | 9,93 | 9,60 | 9,70 | -2,41% | 28.345,00 |
| 30.09.2025 | 9,90 | 9,98 | 9,59 | 9,94 | 0,81% | 134.826,00 |
| 29.09.2025 | 9,43 | 9,89 | 9,43 | 9,86 | 4,12% | 166.440,00 |
| 26.09.2025 | 9,36 | 9,47 | 9,29 | 9,47 | 1,94% | 103.141,00 |
| 25.09.2025 | 9,20 | 9,42 | 9,20 | 9,29 | 0,22% | 131.477,00 |
| 24.09.2025 | 9,30 | 9,32 | 9,20 | 9,27 | -1,17% | 132.999,00 |
| 23.09.2025 | 9,25 | 9,45 | 9,10 | 9,38 | 2,51% | 74.913,00 |
| 22.09.2025 | 8,89 | 9,48 | 8,89 | 9,15 | 3,39% | 115.930,00 |
| 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 |