3,490$
-2,79%
Echtzeit-Aktienkurs Youdao
Bid:
Ask:
Aktienkurse zur Youdao Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,58 | 3,63 | 3,38 | 3,47 | -3,34% | 113.894,00 |
| 25.07.2024 | 3,59 | 3,73 | 3,59 | 3,59 | 0,56% | 61.802,00 |
| 24.07.2024 | 3,60 | 3,62 | 3,56 | 3,57 | -0,83% | 18.592,00 |
| 23.07.2024 | 3,65 | 3,66 | 3,57 | 3,60 | -0,83% | 15.029,00 |
| 22.07.2024 | 3,61 | 3,74 | 3,57 | 3,63 | 1,68% | 60.383,00 |
| 19.07.2024 | 3,60 | 3,72 | 3,52 | 3,57 | -0,56% | 34.861,00 |
| 18.07.2024 | 3,62 | 3,69 | 3,59 | 3,59 | -2,45% | 45.161,00 |
| 17.07.2024 | 3,65 | 3,75 | 3,55 | 3,68 | 0,82% | 66.920,00 |
| 16.07.2024 | 3,70 | 3,77 | 3,62 | 3,65 | -2,14% | 30.441,00 |
| 15.07.2024 | 3,76 | 3,82 | 3,66 | 3,73 | 0,27% | 52.162,00 |
| 12.07.2024 | 3,72 | 3,75 | 3,70 | 3,72 | 1,36% | 17.256,00 |
| 11.07.2024 | 3,65 | 3,81 | 3,65 | 3,67 | 1,94% | 91.947,00 |
| 10.07.2024 | 3,65 | 3,66 | 3,58 | 3,60 | -1,37% | 50.300,00 |
| 09.07.2024 | 3,70 | 3,74 | 3,63 | 3,65 | -2,14% | 96.627,00 |
| 08.07.2024 | 3,83 | 3,85 | 3,70 | 3,73 | -1,84% | 19.068,00 |
| 05.07.2024 | 3,78 | 3,87 | 3,78 | 3,80 | -0,78% | 53.065,00 |
| 03.07.2024 | 3,67 | 3,90 | 3,67 | 3,83 | 4,64% | 69.498,00 |
| 02.07.2024 | 3,82 | 3,82 | 3,63 | 3,66 | -4,19% | 51.669,00 |
| 01.07.2024 | 3,81 | 3,92 | 3,65 | 3,82 | -2,55% | 71.282,00 |
| 28.06.2024 | 3,79 | 3,92 | 3,79 | 3,92 | 2,62% | 77.792,00 |
| 27.06.2024 | 3,77 | 3,90 | 3,70 | 3,82 | 1,06% | 58.368,00 |
| 26.06.2024 | 3,64 | 3,85 | 3,51 | 3,78 | 2,44% | 94.827,00 |
| 25.06.2024 | 3,61 | 3,83 | 3,61 | 3,69 | 1,10% | 64.518,00 |
| 24.06.2024 | 3,59 | 3,69 | 3,59 | 3,65 | 0,83% | 43.283,00 |
| 21.06.2024 | 3,63 | 3,78 | 3,60 | 3,62 | -1,09% | 76.449,00 |
| 20.06.2024 | 3,60 | 3,77 | 3,59 | 3,66 | 0,55% | 108.757,00 |
| 18.06.2024 | 3,63 | 3,70 | 3,59 | 3,64 | -0,82% | 58.147,00 |
| 17.06.2024 | 3,68 | 3,71 | 3,64 | 3,67 | -1,08% | 42.213,00 |
| 14.06.2024 | 3,70 | 3,83 | 3,66 | 3,71 | -1,07% | 76.986,00 |
| 13.06.2024 | 3,77 | 3,85 | 3,71 | 3,75 | 0,81% | 83.036,00 |
| 12.06.2024 | 3,69 | 3,82 | 3,69 | 3,72 | 0,81% | 71.807,00 |
| 11.06.2024 | 3,66 | 3,79 | 3,64 | 3,69 | -0,81% | 50.337,00 |
| 10.06.2024 | 3,73 | 3,79 | 3,70 | 3,72 | 0,27% | 29.469,00 |
| 07.06.2024 | 3,80 | 3,81 | 3,68 | 3,71 | -3,39% | 39.202,00 |
| 06.06.2024 | 3,78 | 3,89 | 3,70 | 3,84 | 2,40% | 53.322,00 |
| 05.06.2024 | 3,84 | 3,84 | 3,70 | 3,75 | -2,09% | 42.112,00 |
| 04.06.2024 | 3,80 | 3,88 | 3,73 | 3,83 | 0,52% | 81.661,00 |
| 03.06.2024 | 3,76 | 3,87 | 3,61 | 3,81 | 2,14% | 100.921,00 |
| 31.05.2024 | 3,78 | 3,93 | 3,70 | 3,73 | -2,36% | 53.836,00 |
| 30.05.2024 | 3,70 | 3,90 | 3,68 | 3,82 | 2,14% | 68.163,00 |
| 29.05.2024 | 3,55 | 3,90 | 3,55 | 3,74 | 3,03% | 275.624,00 |
| 28.05.2024 | 3,68 | 3,83 | 3,56 | 3,63 | -1,09% | 142.302,00 |
| 24.05.2024 | 3,59 | 3,84 | 3,59 | 3,67 | 3,38% | 96.846,00 |
| 23.05.2024 | 3,71 | 3,77 | 3,51 | 3,55 | -2,20% | 115.143,00 |
| 22.05.2024 | 3,70 | 3,74 | 3,62 | 3,63 | -2,94% | 54.838,00 |
| 21.05.2024 | 3,73 | 3,82 | 3,71 | 3,74 | -1,84% | 86.553,00 |
| 20.05.2024 | 3,69 | 3,85 | 3,69 | 3,81 | 2,70% | 50.946,00 |
| 17.05.2024 | 3,95 | 3,95 | 3,71 | 3,71 | -5,84% | 161.828,00 |
| 16.05.2024 | 3,90 | 3,98 | 3,83 | 3,94 | 1,03% | 86.394,00 |
| 15.05.2024 | 4,05 | 4,05 | 3,86 | 3,90 | -1,02% | 60.978,00 |
| 14.05.2024 | 3,77 | 4,03 | 3,71 | 3,94 | 2,07% | 87.536,00 |
| 13.05.2024 | 3,86 | 4,00 | 3,86 | 3,86 | 0,78% | 83.629,00 |
| 10.05.2024 | 3,82 | 3,92 | 3,76 | 3,83 | 1,06% | 81.801,00 |
| 09.05.2024 | 3,70 | 3,91 | 3,70 | 3,79 | 2,99% | 81.903,00 |
| 08.05.2024 | 3,62 | 3,73 | 3,45 | 3,68 | 1,66% | 116.542,00 |
| 07.05.2024 | 3,68 | 3,82 | 3,58 | 3,62 | -1,90% | 92.723,00 |
| 06.05.2024 | 3,61 | 3,78 | 3,58 | 3,69 | 2,79% | 119.136,00 |
| 03.05.2024 | 3,62 | 3,62 | 3,54 | 3,59 | 0,84% | 71.141,00 |
| 02.05.2024 | 3,64 | 3,69 | 3,53 | 3,56 | 0,85% | 154.853,00 |
| 01.05.2024 | 3,51 | 3,61 | 3,51 | 3,53 | 0,86% | 100.670,00 |
| 30.04.2024 | 3,54 | 3,56 | 3,49 | 3,50 | -1,96% | 62.535,00 |
| 29.04.2024 | 3,54 | 3,59 | 3,47 | 3,57 | 1,42% | 77.611,00 |
| 26.04.2024 | 3,66 | 3,76 | 3,51 | 3,52 | -1,95% | 143.621,00 |
| 25.04.2024 | 3,58 | 3,61 | 3,56 | 3,59 | 0,00% | 84.733,00 |
| 24.04.2024 | 3,68 | 3,68 | 3,55 | 3,59 | -0,28% | 115.949,00 |
| 23.04.2024 | 3,62 | 3,64 | 3,60 | 3,60 | 0,84% | 92.415,00 |
| 22.04.2024 | 3,60 | 3,65 | 3,54 | 3,57 | 0,56% | 70.896,00 |
| 19.04.2024 | 3,59 | 3,67 | 3,50 | 3,55 | -0,56% | 132.575,00 |
| 18.04.2024 | 3,80 | 3,80 | 3,56 | 3,57 | -5,05% | 93.246,00 |
| 17.04.2024 | 3,88 | 3,88 | 3,71 | 3,76 | -3,09% | 59.869,00 |
| 16.04.2024 | 3,76 | 3,99 | 3,76 | 3,88 | 1,84% | 57.636,00 |
| 15.04.2024 | 4,01 | 4,02 | 3,65 | 3,81 | -4,51% | 82.837,00 |
| 12.04.2024 | 4,01 | 4,13 | 3,96 | 3,99 | -1,48% | 66.055,00 |
| 11.04.2024 | 4,13 | 4,18 | 4,04 | 4,05 | -1,70% | 44.341,00 |
| 10.04.2024 | 4,03 | 4,21 | 4,03 | 4,12 | 0,73% | 100.795,00 |
| 09.04.2024 | 4,02 | 4,20 | 3,97 | 4,09 | 2,76% | 70.507,00 |
| 08.04.2024 | 4,07 | 4,10 | 3,92 | 3,98 | -0,75% | 59.167,00 |
| 05.04.2024 | 4,00 | 4,17 | 3,97 | 4,01 | 0,00% | 43.482,00 |
| 04.04.2024 | 4,00 | 4,16 | 3,99 | 4,01 | -1,96% | 90.665,00 |
| 03.04.2024 | 3,94 | 4,15 | 3,94 | 4,09 | 2,76% | 46.536,00 |
| 02.04.2024 | 4,06 | 4,18 | 3,95 | 3,98 | -4,10% | 66.010,00 |
| 01.04.2024 | 4,05 | 4,20 | 4,05 | 4,15 | 3,23% | 77.552,00 |
| 28.03.2024 | 3,88 | 4,08 | 3,88 | 4,02 | 3,08% | 59.187,00 |
| 27.03.2024 | 3,80 | 3,94 | 3,80 | 3,90 | 0,26% | 44.747,00 |
| 26.03.2024 | 3,85 | 3,96 | 3,84 | 3,89 | 1,30% | 69.845,00 |
| 25.03.2024 | 3,96 | 4,02 | 3,81 | 3,84 | -3,03% | 101.529,00 |
| 22.03.2024 | 4,00 | 4,08 | 3,92 | 3,96 | -1,49% | 98.704,00 |
| 21.03.2024 | 4,14 | 4,21 | 4,02 | 4,02 | -1,95% | 59.488,00 |
| 20.03.2024 | 4,10 | 4,21 | 4,08 | 4,10 | -0,97% | 49.939,00 |
| 19.03.2024 | 3,97 | 4,23 | 3,90 | 4,14 | 3,50% | 91.335,00 |
| 18.03.2024 | 4,04 | 4,14 | 3,89 | 4,00 | -0,50% | 61.143,00 |
| 15.03.2024 | 4,29 | 4,40 | 3,97 | 4,02 | -5,19% | 140.833,00 |
| 14.03.2024 | 4,47 | 4,58 | 4,15 | 4,24 | -5,57% | 166.568,00 |
| 13.03.2024 | 4,47 | 4,62 | 4,38 | 4,49 | 0,67% | 94.153,00 |
| 12.03.2024 | 4,09 | 4,50 | 4,09 | 4,46 | 10,95% | 160.006,00 |
| 11.03.2024 | 3,99 | 4,10 | 3,97 | 4,02 | 1,77% | 157.030,00 |
| 08.03.2024 | 4,12 | 4,16 | 3,90 | 3,95 | -4,13% | 111.519,00 |
| 07.03.2024 | 4,11 | 4,20 | 4,08 | 4,12 | -0,96% | 208.931,00 |
| 06.03.2024 | 4,17 | 4,27 | 4,13 | 4,16 | 1,96% | 332.934,00 |
| 05.03.2024 | 4,06 | 4,20 | 3,95 | 4,08 | -0,24% | 111.068,00 |