20,420$
5,80%
Echtzeit-Aktienkurs Youdao
Bid:
Ask:
Aktienkurse zur Youdao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,50 | 20,54 | 19,49 | 20,09 | 4,09% | 38.244,00 |
| 29.10.2026 | 19,01 | 19,33 | 18,51 | 19,30 | 1,79% | 11.007,00 |
| 28.10.2026 | 19,13 | 19,15 | 18,47 | 18,96 | -0,21% | 9.276,00 |
| 27.10.2026 | 19,14 | 19,25 | 18,52 | 19,00 | -0,52% | 12.343,00 |
| 26.10.2026 | 19,15 | 19,32 | 18,61 | 19,10 | 0,47% | 9.140,00 |
| 23.10.2026 | 19,11 | 19,38 | 18,74 | 19,01 | -1,76% | 24.468,00 |
| 22.10.2026 | 18,33 | 19,45 | 18,31 | 19,35 | 4,59% | 60.767,00 |
| 21.10.2026 | 18,85 | 19,45 | 18,12 | 18,50 | -2,32% | 56.153,00 |
| 20.10.2026 | 18,89 | 19,10 | 18,71 | 18,94 | 1,01% | 19.455,00 |
| 19.10.2026 | 18,50 | 19,81 | 17,17 | 18,75 | 3,25% | 75.831,00 |
| 16.10.2026 | 18,21 | 18,68 | 17,95 | 18,16 | -1,89% | 10.536,00 |
| 15.10.2026 | 19,27 | 19,40 | 18,12 | 18,51 | -5,08% | 36.882,00 |
| 14.10.2026 | 18,28 | 19,50 | 17,94 | 19,50 | 7,62% | 66.793,00 |
| 13.10.2026 | 17,60 | 18,29 | 17,60 | 18,12 | 3,25% | 12.501,00 |
| 12.10.2026 | 17,38 | 18,00 | 17,24 | 17,55 | 0,86% | 18.222,00 |
| 09.10.2026 | 16,54 | 17,92 | 16,54 | 17,40 | 6,68% | 42.123,00 |
| 08.10.2026 | 16,38 | 16,86 | 16,25 | 16,31 | -0,31% | 31.966,00 |
| 07.10.2026 | 16,59 | 16,91 | 16,25 | 16,36 | -3,02% | 31.431,00 |
| 06.10.2026 | 15,81 | 16,92 | 15,81 | 16,87 | 7,93% | 23.279,00 |
| 05.10.2026 | 15,20 | 15,70 | 15,15 | 15,63 | 3,17% | 12.201,00 |
| 02.10.2026 | 15,45 | 15,45 | 15,05 | 15,15 | 0,00% | 2.456,00 |
| 01.10.2026 | 16,00 | 16,00 | 14,89 | 15,15 | 0,00% | 15.276,00 |
| 30.09.2026 | 14,57 | 15,65 | 14,57 | 15,15 | 3,41% | 65.757,00 |
| 29.09.2026 | 14,59 | 14,69 | 14,50 | 14,65 | 0,48% | 18.008,00 |
| 28.09.2026 | 14,75 | 14,86 | 14,44 | 14,58 | -0,82% | 22.919,00 |
| 25.09.2026 | 14,66 | 15,15 | 14,50 | 14,70 | 0,96% | 24.515,00 |
| 24.09.2026 | 14,32 | 14,75 | 14,21 | 14,56 | -0,41% | 59.674,00 |
| 23.09.2026 | 14,34 | 15,00 | 14,32 | 14,62 | -0,81% | 65.853,00 |
| 22.09.2026 | 14,60 | 14,80 | 14,55 | 14,74 | 1,31% | 22.883,00 |
| 21.09.2026 | 14,76 | 14,76 | 14,22 | 14,55 | -0,75% | 24.756,00 |
| 18.09.2026 | 14,39 | 14,71 | 14,34 | 14,66 | 2,45% | 79.760,00 |
| 17.09.2026 | 14,77 | 14,77 | 14,12 | 14,31 | -2,32% | 37.252,00 |
| 16.09.2026 | 14,16 | 14,73 | 13,94 | 14,65 | 3,61% | 60.117,00 |
| 15.09.2026 | 14,48 | 14,96 | 13,98 | 14,14 | -2,68% | 47.557,00 |
| 14.09.2026 | 14,38 | 14,68 | 13,29 | 14,53 | 0,83% | 98.212,00 |
| 11.09.2026 | 14,68 | 14,70 | 14,28 | 14,41 | -2,77% | 54.732,00 |
| 10.09.2026 | 14,60 | 15,36 | 14,60 | 14,82 | 1,51% | 93.890,00 |
| 09.09.2026 | 14,83 | 14,83 | 14,25 | 14,60 | -1,75% | 92.020,00 |
| 08.09.2026 | 14,76 | 15,43 | 14,67 | 14,86 | 0,47% | 67.451,00 |
| 04.09.2026 | 15,48 | 15,48 | 14,59 | 14,79 | -5,19% | 35.146,00 |
| 03.09.2026 | 14,90 | 15,73 | 14,79 | 15,60 | 4,77% | 85.066,00 |
| 02.09.2026 | 16,28 | 16,40 | 14,54 | 14,89 | -9,15% | 111.807,00 |
| 01.09.2026 | 16,37 | 16,95 | 15,60 | 16,39 | 0,00% | 286.306,00 |
| 31.08.2026 | 16,90 | 17,07 | 16,27 | 16,39 | -1,56% | 77.866,00 |
| 28.08.2026 | 16,29 | 16,98 | 16,28 | 16,65 | 1,28% | 65.713,00 |
| 27.08.2026 | 16,75 | 16,96 | 16,20 | 16,44 | -2,08% | 57.362,00 |
| 26.08.2026 | 16,25 | 16,84 | 16,21 | 16,79 | 2,88% | 55.743,00 |
| 25.08.2026 | 16,77 | 17,07 | 16,16 | 16,32 | -2,39% | 83.323,00 |
| 24.08.2026 | 18,19 | 18,30 | 16,60 | 16,72 | -8,83% | 101.478,00 |
| 21.08.2026 | 16,88 | 18,63 | 16,63 | 18,34 | 8,78% | 111.394,00 |
| 20.08.2026 | 16,85 | 17,00 | 16,46 | 16,86 | 1,26% | 66.022,00 |
| 19.08.2026 | 16,82 | 17,58 | 16,14 | 16,65 | -2,12% | 113.184,00 |
| 18.08.2026 | 16,46 | 17,62 | 16,12 | 17,01 | 4,42% | 64.376,00 |
| 17.08.2026 | 17,68 | 17,68 | 15,99 | 16,29 | -9,25% | 125.308,00 |
| 14.08.2026 | 17,29 | 18,28 | 17,06 | 17,95 | 2,81% | 72.664,00 |
| 13.08.2026 | 18,39 | 18,85 | 17,16 | 17,46 | -5,37% | 62.096,00 |
| 12.08.2026 | 18,34 | 18,94 | 18,29 | 18,45 | 0,49% | 39.156,00 |
| 11.08.2026 | 18,20 | 18,44 | 17,60 | 18,36 | 1,32% | 28.137,00 |
| 10.08.2026 | 18,47 | 18,50 | 17,70 | 18,12 | -0,11% | 36.184,00 |
| 07.08.2026 | 17,79 | 18,46 | 17,60 | 18,14 | 3,42% | 22.058,00 |
| 06.08.2026 | 16,99 | 17,69 | 16,99 | 17,54 | 1,74% | 21.042,00 |
| 05.08.2026 | 16,73 | 17,60 | 16,19 | 17,24 | 3,11% | 46.760,00 |
| 04.08.2026 | 16,30 | 16,92 | 16,13 | 16,72 | 2,77% | 39.749,00 |
| 03.08.2026 | 17,00 | 17,00 | 15,20 | 16,27 | -3,15% | 130.958,00 |
| 31.07.2026 | 16,10 | 17,27 | 15,96 | 16,80 | 2,63% | 75.597,00 |
| 30.07.2026 | 15,85 | 16,49 | 15,31 | 16,37 | 4,47% | 62.904,00 |
| 29.07.2026 | 16,00 | 16,12 | 15,59 | 15,67 | -1,94% | 55.310,00 |
| 28.07.2026 | 16,10 | 16,10 | 15,78 | 15,98 | 0,76% | 49.618,00 |
| 27.07.2026 | 15,51 | 16,00 | 15,50 | 15,86 | 3,26% | 33.941,00 |
| 24.07.2026 | 15,13 | 15,74 | 14,52 | 15,36 | 4,85% | 45.867,00 |
| 23.07.2026 | 14,82 | 15,14 | 14,43 | 14,65 | -0,48% | 32.009,00 |
| 22.07.2026 | 14,92 | 15,65 | 14,67 | 14,72 | -2,39% | 20.823,00 |
| 21.07.2026 | 15,40 | 15,65 | 14,75 | 15,08 | -1,89% | 25.459,00 |
| 20.07.2026 | 14,60 | 15,65 | 14,60 | 15,37 | 5,64% | 43.334,00 |
| 17.07.2026 | 14,28 | 15,36 | 13,47 | 14,55 | 2,68% | 85.180,00 |
| 16.07.2026 | 15,00 | 15,00 | 14,04 | 14,17 | -2,14% | 16.778,00 |
| 15.07.2026 | 14,01 | 14,88 | 14,01 | 14,48 | 3,80% | 31.419,00 |
| 14.07.2026 | 13,81 | 14,50 | 13,40 | 13,95 | 1,31% | 27.565,00 |
| 13.07.2026 | 13,43 | 14,34 | 13,43 | 13,77 | 2,23% | 102.685,00 |
| 10.07.2026 | 14,30 | 14,45 | 13,33 | 13,47 | -4,94% | 139.534,00 |
| 09.07.2026 | 14,10 | 14,93 | 13,83 | 14,17 | 0,64% | 78.740,00 |
| 08.07.2026 | 12,78 | 14,48 | 12,63 | 14,08 | 7,89% | 124.922,00 |
| 07.07.2026 | 12,50 | 13,45 | 12,50 | 13,05 | 3,16% | 67.456,00 |
| 06.07.2026 | 12,73 | 12,99 | 12,19 | 12,65 | 0,48% | 19.960,00 |
| 02.07.2026 | 11,55 | 12,74 | 11,55 | 12,59 | 4,92% | 50.580,00 |
| 01.07.2026 | 12,29 | 12,41 | 11,95 | 12,00 | -2,44% | 9.853,00 |
| 30.06.2026 | 11,42 | 12,30 | 11,36 | 12,30 | 3,10% | 146.264,00 |
| 29.06.2026 | 11,22 | 12,00 | 10,99 | 11,93 | 7,28% | 107.777,00 |
| 26.06.2026 | 10,91 | 11,71 | 10,59 | 11,12 | 0,82% | 99.515,00 |
| 25.06.2026 | 10,82 | 11,21 | 10,46 | 11,03 | 2,80% | 81.136,00 |
| 24.06.2026 | 11,65 | 11,99 | 10,60 | 10,73 | -8,91% | 223.261,00 |
| 23.06.2026 | 11,10 | 12,00 | 11,10 | 11,78 | 6,03% | 94.876,00 |
| 22.06.2026 | 11,67 | 12,17 | 11,01 | 11,11 | -7,80% | 98.586,00 |
| 18.06.2026 | 11,75 | 12,25 | 11,20 | 12,05 | 4,24% | 128.542,00 |
| 17.06.2026 | 11,43 | 11,98 | 11,39 | 11,56 | -0,69% | 51.402,00 |
| 16.06.2026 | 11,71 | 12,04 | 11,48 | 11,64 | -1,61% | 52.450,00 |
| 15.06.2026 | 11,45 | 12,10 | 11,00 | 11,83 | 3,77% | 107.874,00 |
| 12.06.2026 | 11,61 | 12,14 | 11,36 | 11,40 | -1,81% | 59.176,00 |
| 11.06.2026 | 11,91 | 11,97 | 10,96 | 11,61 | -1,28% | 168.962,00 |
| 10.06.2026 | 11,65 | 12,30 | 11,65 | 11,76 | -0,68% | 77.449,00 |