2,220€
0,91%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 2,16 | 2,26 | 2,16 | 2,24 | 0,45% | - |
| 12.11.2026 | 2,25 | 2,26 | 2,19 | 2,23 | -0,89% | 2.900,00 |
| 11.11.2026 | 2,19 | 2,27 | 2,18 | 2,25 | 3,21% | - |
| 10.11.2026 | 2,13 | 2,18 | 2,07 | 2,18 | 2,83% | - |
| 09.11.2026 | 2,07 | 2,16 | 2,02 | 2,12 | 1,44% | - |
| 06.11.2026 | 2,03 | 2,10 | 2,01 | 2,09 | 2,96% | - |
| 05.11.2026 | 2,13 | 2,14 | 2,02 | 2,03 | -5,14% | - |
| 04.11.2026 | 2,07 | 2,16 | 2,05 | 2,14 | 4,90% | - |
| 03.11.2026 | 1,94 | 2,05 | 1,92 | 2,04 | 4,08% | - |
| 02.11.2026 | 2,03 | 2,08 | 1,96 | 1,96 | -2,49% | - |
| 30.10.2026 | 2,06 | 2,15 | 2,01 | 2,01 | -1,95% | - |
| 29.10.2026 | 2,12 | 2,19 | 2,05 | 2,05 | -3,76% | - |
| 28.10.2026 | 2,32 | 2,34 | 2,07 | 2,13 | -7,79% | - |
| 27.10.2026 | 2,32 | 2,34 | 2,28 | 2,31 | -0,86% | - |
| 26.10.2026 | 2,29 | 2,35 | 2,21 | 2,33 | 2,19% | - |
| 23.10.2026 | 2,25 | 2,31 | 2,22 | 2,28 | 1,79% | - |
| 22.10.2026 | 2,25 | 2,33 | 2,20 | 2,24 | -3,86% | - |
| 21.10.2026 | 2,30 | 2,34 | 2,27 | 2,33 | 0,43% | - |
| 20.10.2026 | 2,32 | 2,38 | 2,28 | 2,32 | -0,85% | - |
| 19.10.2026 | 2,35 | 2,44 | 2,34 | 2,34 | -0,85% | - |
| 16.10.2026 | 2,38 | 2,40 | 2,34 | 2,36 | -2,48% | - |
| 15.10.2026 | 2,37 | 2,44 | 2,25 | 2,42 | 0,83% | 50.000,00 |
| 14.10.2026 | 2,48 | 2,50 | 2,38 | 2,40 | -3,23% | - |
| 13.10.2026 | 2,56 | 2,56 | 2,46 | 2,48 | -3,13% | - |
| 12.10.2026 | 2,44 | 2,56 | 2,44 | 2,56 | 4,92% | 26.000,00 |
| 09.10.2026 | 2,46 | 2,54 | 2,43 | 2,44 | -0,41% | - |
| 08.10.2026 | 2,50 | 2,55 | 2,45 | 2,45 | -2,78% | - |
| 07.10.2026 | 2,30 | 2,52 | 2,26 | 2,52 | 12,00% | - |
| 06.10.2026 | 2,26 | 2,28 | 2,22 | 2,25 | -1,32% | - |
| 05.10.2026 | 2,28 | 2,32 | 2,24 | 2,28 | 1,79% | - |
| 02.10.2026 | 2,28 | 2,30 | 2,22 | 2,24 | -1,75% | - |
| 01.10.2026 | 2,13 | 2,32 | 2,12 | 2,28 | 5,56% | - |
| 30.09.2026 | 2,15 | 2,17 | 2,13 | 2,16 | -0,46% | - |
| 29.09.2026 | 2,14 | 2,19 | 2,10 | 2,17 | 0,46% | - |
| 28.09.2026 | 2,18 | 2,19 | 2,07 | 2,16 | 0,00% | - |
| 25.09.2026 | 2,11 | 2,22 | 2,11 | 2,16 | 2,37% | - |
| 24.09.2026 | 2,03 | 2,12 | 2,01 | 2,11 | 4,46% | - |
| 23.09.2026 | 1,99 | 2,06 | 1,97 | 2,02 | -0,49% | - |
| 22.09.2026 | 1,92 | 2,03 | 1,91 | 2,03 | 5,73% | - |
| 21.09.2026 | 1,90 | 1,93 | 1,89 | 1,92 | -0,52% | - |
| 18.09.2026 | 1,88 | 1,93 | 1,80 | 1,93 | 3,76% | - |
| 17.09.2026 | 1,83 | 1,88 | 1,81 | 1,86 | 2,48% | - |
| 16.09.2026 | 1,81 | 1,83 | 1,79 | 1,82 | 0,83% | - |
| 15.09.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 1,12% | - |
| 14.09.2026 | 1,83 | 1,83 | 1,77 | 1,78 | -3,78% | - |
| 11.09.2026 | 1,80 | 1,86 | 1,80 | 1,85 | 3,06% | - |
| 10.09.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -2,71% | - |
| 09.09.2026 | 1,85 | 1,92 | 1,84 | 1,85 | -1,34% | - |
| 08.09.2026 | 1,87 | 1,91 | 1,84 | 1,87 | 0,54% | - |
| 07.09.2026 | 1,87 | 1,88 | 1,86 | 1,86 | -2,11% | - |
| 04.09.2026 | 1,91 | 1,96 | 1,86 | 1,90 | 0,53% | - |
| 03.09.2026 | 1,88 | 1,93 | 1,83 | 1,89 | 1,07% | - |
| 02.09.2026 | 1,87 | 1,96 | 1,84 | 1,87 | 3,03% | - |
| 01.09.2026 | 1,64 | 1,85 | 1,56 | 1,82 | 11,01% | - |
| 31.08.2026 | 1,62 | 1,64 | 1,58 | 1,64 | 1,24% | - |
| 28.08.2026 | 1,58 | 1,65 | 1,54 | 1,62 | 3,86% | - |
| 27.08.2026 | 1,48 | 1,60 | 1,48 | 1,56 | 4,36% | - |
| 26.08.2026 | 1,48 | 1,50 | 1,48 | 1,49 | 1,36% | - |
| 25.08.2026 | 1,45 | 1,50 | 1,44 | 1,47 | 2,44% | - |
| 24.08.2026 | 1,42 | 1,51 | 1,42 | 1,44 | 0,00% | - |
| 21.08.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -0,69% | - |
| 20.08.2026 | 1,43 | 1,46 | 1,42 | 1,45 | 1,40% | - |
| 19.08.2026 | 1,43 | 1,47 | 1,42 | 1,43 | 0,35% | - |
| 18.08.2026 | 1,42 | 1,46 | 1,41 | 1,42 | 0,00% | - |
| 17.08.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -2,41% | - |
| 14.08.2026 | 1,46 | 1,48 | 1,45 | 1,46 | 0,69% | - |
| 13.08.2026 | 1,50 | 1,56 | 1,45 | 1,45 | -4,62% | - |
| 12.08.2026 | 1,55 | 1,59 | 1,52 | 1,52 | -3,19% | - |
| 11.08.2026 | 1,60 | 1,62 | 1,56 | 1,57 | -3,69% | - |
| 10.08.2026 | 1,59 | 1,64 | 1,58 | 1,63 | 3,17% | - |
| 07.08.2026 | 1,66 | 1,66 | 1,58 | 1,58 | -4,26% | - |
| 06.08.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 1,86% | - |
| 05.08.2026 | 1,63 | 1,65 | 1,61 | 1,62 | -2,71% | - |
| 04.08.2026 | 1,66 | 1,71 | 1,64 | 1,66 | 0,30% | - |
| 03.08.2026 | 1,58 | 1,67 | 1,58 | 1,66 | 3,76% | - |
| 31.07.2026 | 1,59 | 1,63 | 1,56 | 1,60 | -0,62% | - |
| 30.07.2026 | 1,48 | 1,61 | 1,45 | 1,61 | 7,36% | - |
| 29.07.2026 | 1,42 | 1,52 | 1,42 | 1,50 | 6,79% | - |
| 28.07.2026 | 1,38 | 1,43 | 1,36 | 1,40 | 1,08% | - |
| 27.07.2026 | 1,38 | 1,41 | 1,37 | 1,39 | -0,72% | - |
| 24.07.2026 | 1,41 | 1,43 | 1,40 | 1,40 | -1,06% | - |
| 23.07.2026 | 1,44 | 1,47 | 1,41 | 1,41 | -3,75% | - |
| 22.07.2026 | 1,47 | 1,49 | 1,46 | 1,47 | -1,35% | - |
| 21.07.2026 | 1,50 | 1,51 | 1,47 | 1,49 | -1,33% | - |
| 20.07.2026 | 1,52 | 1,55 | 1,48 | 1,51 | -0,66% | - |
| 17.07.2026 | 1,50 | 1,56 | 1,50 | 1,52 | -0,33% | - |
| 16.07.2026 | 1,59 | 1,59 | 1,52 | 1,52 | -3,49% | - |
| 15.07.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -1,87% | - |
| 14.07.2026 | 1,63 | 1,63 | 1,57 | 1,61 | -0,62% | - |
| 13.07.2026 | 1,62 | 1,64 | 1,54 | 1,62 | 0,00% | - |
| 10.07.2026 | 1,63 | 1,64 | 1,58 | 1,62 | 0,62% | - |
| 09.07.2026 | 1,60 | 1,64 | 1,58 | 1,61 | 1,58% | - |
| 08.07.2026 | 1,59 | 1,60 | 1,52 | 1,58 | 2,27% | - |
| 07.07.2026 | 1,52 | 1,56 | 1,51 | 1,55 | 1,31% | - |
| 06.07.2026 | 1,56 | 1,57 | 1,50 | 1,53 | -1,29% | - |
| 03.07.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,65% | - |
| 02.07.2026 | 1,56 | 1,57 | 1,51 | 1,54 | -1,29% | - |
| 01.07.2026 | 1,46 | 1,60 | 1,45 | 1,56 | 4,01% | - |
| 30.06.2026 | 1,51 | 1,54 | 1,47 | 1,50 | -0,99% | - |
| 29.06.2026 | 1,54 | 1,55 | 1,51 | 1,51 | -1,63% | - |