2,680€
-3,60%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,66 | 2,78 | 2,60 | 2,70 | -3,57% | - |
| 02.04.2025 | 2,75 | 2,85 | 2,64 | 2,80 | 1,45% | - |
| 01.04.2025 | 3,01 | 3,06 | 2,72 | 2,76 | -8,00% | - |
| 31.03.2025 | 2,99 | 3,05 | 2,87 | 3,00 | -0,66% | - |
| 28.03.2025 | 3,05 | 3,12 | 3,00 | 3,02 | -1,31% | - |
| 27.03.2025 | 2,99 | 3,12 | 2,91 | 3,06 | 3,38% | - |
| 26.03.2025 | 2,93 | 2,99 | 2,89 | 2,96 | 0,34% | - |
| 25.03.2025 | 2,97 | 3,03 | 2,83 | 2,95 | -1,67% | - |
| 24.03.2025 | 3,16 | 3,22 | 2,98 | 3,00 | -5,06% | - |
| 21.03.2025 | 3,28 | 3,28 | 3,11 | 3,16 | -4,53% | - |
| 20.03.2025 | 3,50 | 3,56 | 3,24 | 3,31 | -7,28% | - |
| 19.03.2025 | 3,59 | 3,66 | 3,53 | 3,57 | 0,00% | - |
| 18.03.2025 | 3,65 | 3,80 | 3,55 | 3,57 | -2,19% | - |
| 17.03.2025 | 3,35 | 3,73 | 3,33 | 3,65 | 8,63% | - |
| 14.03.2025 | 3,22 | 3,57 | 3,22 | 3,36 | 3,38% | - |
| 13.03.2025 | 3,18 | 3,31 | 3,10 | 3,25 | 1,56% | - |
| 12.03.2025 | 3,25 | 3,33 | 3,10 | 3,20 | -1,84% | - |
| 11.03.2025 | 3,26 | 3,40 | 3,19 | 3,26 | 2,19% | - |
| 10.03.2025 | 3,29 | 3,43 | 3,08 | 3,19 | -4,20% | - |
| 07.03.2025 | 3,28 | 3,49 | 3,21 | 3,33 | 1,22% | - |
| 06.03.2025 | 3,49 | 3,58 | 3,22 | 3,29 | -3,52% | - |
| 05.03.2025 | 3,28 | 3,41 | 3,08 | 3,41 | 5,90% | - |
| 04.03.2025 | 3,26 | 3,45 | 3,17 | 3,22 | -1,23% | - |
| 03.03.2025 | 3,48 | 3,49 | 3,15 | 3,26 | -3,83% | - |
| 28.02.2025 | 3,19 | 3,59 | 3,08 | 3,39 | 2,42% | - |
| 27.02.2025 | 3,15 | 3,60 | 3,06 | 3,31 | 4,42% | - |
| 26.02.2025 | 2,44 | 3,23 | 2,44 | 3,17 | 31,54% | - |
| 25.02.2025 | 2,35 | 2,47 | 2,30 | 2,41 | 2,99% | - |
| 24.02.2025 | 2,54 | 2,62 | 2,32 | 2,34 | -7,87% | - |
| 21.02.2025 | 2,48 | 2,66 | 2,44 | 2,54 | 3,25% | - |
| 20.02.2025 | 2,58 | 2,73 | 2,42 | 2,46 | -5,38% | - |
| 19.02.2025 | 2,60 | 2,67 | 2,50 | 2,60 | -0,76% | - |
| 18.02.2025 | 2,67 | 2,75 | 2,52 | 2,62 | -0,76% | - |
| 17.02.2025 | 2,63 | 2,64 | 2,62 | 2,64 | 2,33% | - |
| 14.02.2025 | 2,76 | 2,93 | 2,52 | 2,58 | -4,09% | - |
| 13.02.2025 | 2,54 | 2,72 | 2,39 | 2,69 | 5,91% | - |
| 12.02.2025 | 2,48 | 2,63 | 2,46 | 2,54 | 4,10% | - |
| 11.02.2025 | 2,38 | 2,47 | 2,30 | 2,44 | 1,67% | - |
| 10.02.2025 | 2,36 | 2,45 | 2,31 | 2,40 | 3,45% | - |
| 07.02.2025 | 2,26 | 2,40 | 2,26 | 2,32 | 2,65% | - |
| 06.02.2025 | 2,17 | 2,31 | 2,15 | 2,26 | 4,63% | - |
| 05.02.2025 | 2,17 | 2,19 | 2,13 | 2,16 | -1,82% | - |
| 04.02.2025 | 2,11 | 2,27 | 2,09 | 2,20 | 5,26% | - |
| 03.02.2025 | 2,12 | 2,13 | 2,03 | 2,09 | -1,42% | - |
| 31.01.2025 | 2,22 | 2,29 | 2,09 | 2,12 | -5,36% | - |
| 30.01.2025 | 2,08 | 2,25 | 2,08 | 2,24 | 4,67% | - |
| 29.01.2025 | 2,24 | 2,27 | 2,11 | 2,14 | -4,46% | - |
| 28.01.2025 | 2,06 | 2,25 | 2,06 | 2,24 | 7,18% | - |
| 27.01.2025 | 2,09 | 2,19 | 1,99 | 2,09 | 0,00% | - |
| 24.01.2025 | 1,86 | 2,13 | 1,83 | 2,09 | 14,21% | - |
| 23.01.2025 | 1,76 | 1,91 | 1,76 | 1,83 | 1,67% | - |
| 22.01.2025 | 1,81 | 1,92 | 1,80 | 1,80 | -3,74% | - |
| 21.01.2025 | 2,02 | 2,08 | 1,86 | 1,87 | -8,78% | - |
| 20.01.2025 | 2,05 | 2,07 | 2,03 | 2,05 | 0,99% | - |
| 17.01.2025 | 1,91 | 2,07 | 1,91 | 2,03 | 5,18% | - |
| 16.01.2025 | 1,93 | 2,01 | 1,92 | 1,93 | -1,03% | - |
| 15.01.2025 | 1,94 | 1,98 | 1,92 | 1,95 | 1,56% | - |
| 14.01.2025 | 1,89 | 1,93 | 1,86 | 1,92 | 3,50% | - |
| 13.01.2025 | 1,94 | 1,97 | 1,85 | 1,86 | -4,38% | - |
| 10.01.2025 | 1,90 | 1,96 | 1,88 | 1,94 | 0,78% | - |
| 09.01.2025 | 1,93 | 1,94 | 1,93 | 1,93 | 0,00% | - |
| 08.01.2025 | 1,96 | 2,08 | 1,93 | 1,93 | -3,75% | 500,00 |
| 07.01.2025 | 2,00 | 2,06 | 1,99 | 2,00 | -1,48% | - |
| 06.01.2025 | 2,07 | 2,14 | 2,03 | 2,03 | -2,40% | - |
| 03.01.2025 | 2,10 | 2,19 | 2,07 | 2,08 | -1,89% | - |
| 02.01.2025 | 2,09 | 2,19 | 2,08 | 2,12 | -2,75% | - |
| 30.12.2024 | 2,12 | 2,20 | 2,12 | 2,18 | 1,40% | - |
| 27.12.2024 | 2,24 | 2,27 | 2,14 | 2,15 | -4,87% | - |
| 23.12.2024 | 2,21 | 2,26 | 2,20 | 2,26 | 2,26% | - |
| 20.12.2024 | 2,23 | 2,29 | 2,18 | 2,21 | -1,34% | - |
| 19.12.2024 | 2,29 | 2,32 | 2,19 | 2,24 | -1,75% | - |
| 18.12.2024 | 2,33 | 2,37 | 2,27 | 2,28 | -2,15% | - |
| 17.12.2024 | 2,29 | 2,36 | 2,28 | 2,33 | 1,75% | - |
| 16.12.2024 | 2,34 | 2,38 | 2,28 | 2,29 | -2,55% | - |
| 13.12.2024 | 2,36 | 2,42 | 2,29 | 2,35 | -2,08% | - |
| 12.12.2024 | 2,40 | 2,48 | 2,39 | 2,40 | 0,00% | - |
| 11.12.2024 | 2,34 | 2,43 | 2,34 | 2,40 | 1,69% | - |
| 10.12.2024 | 2,41 | 2,47 | 2,35 | 2,36 | -4,84% | - |
| 09.12.2024 | 2,32 | 2,60 | 2,32 | 2,48 | 7,83% | - |
| 06.12.2024 | 2,49 | 2,52 | 2,28 | 2,30 | -4,96% | 40,00 |
| 05.12.2024 | 2,52 | 2,59 | 2,41 | 2,42 | -3,97% | - |
| 04.12.2024 | 2,87 | 2,87 | 2,38 | 2,52 | -11,58% | - |
| 03.12.2024 | 2,77 | 2,86 | 2,68 | 2,85 | 3,26% | - |
| 02.12.2024 | 2,65 | 2,78 | 2,65 | 2,76 | 4,55% | - |
| 29.11.2024 | 2,72 | 2,82 | 2,56 | 2,64 | -3,30% | - |
| 28.11.2024 | 2,73 | 2,74 | 2,72 | 2,73 | 0,37% | - |
| 27.11.2024 | 2,44 | 2,72 | 2,41 | 2,72 | 13,81% | - |
| 26.11.2024 | 2,43 | 2,48 | 2,36 | 2,39 | -1,24% | - |
| 25.11.2024 | 2,44 | 2,49 | 2,40 | 2,42 | -1,63% | - |
| 22.11.2024 | 2,45 | 2,50 | 2,44 | 2,46 | -0,81% | - |
| 21.11.2024 | 2,48 | 2,51 | 2,40 | 2,48 | 0,00% | - |
| 20.11.2024 | 2,42 | 2,52 | 2,42 | 2,48 | 0,81% | - |
| 19.11.2024 | 2,42 | 2,51 | 2,41 | 2,46 | 0,82% | - |
| 18.11.2024 | 2,48 | 2,50 | 2,42 | 2,44 | -0,81% | - |
| 15.11.2024 | 2,44 | 2,57 | 2,44 | 2,46 | -1,60% | - |
| 14.11.2024 | 2,50 | 2,56 | 2,46 | 2,50 | -0,79% | - |
| 13.11.2024 | 2,58 | 2,62 | 2,44 | 2,52 | -1,56% | - |
| 12.11.2024 | 2,56 | 2,66 | 2,53 | 2,56 | -3,76% | - |
| 11.11.2024 | 2,81 | 2,87 | 2,64 | 2,66 | -5,00% | - |
| 08.11.2024 | 2,91 | 2,96 | 2,78 | 2,80 | -6,04% | - |