2,764$
-88,74%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 24,55 | 24,61 | 23,97 | 24,55 | -1,47% | 2.357,00 |
| 05.11.2025 | 24,50 | 25,02 | 24,00 | 24,91 | 0,48% | 3.115,00 |
| 04.11.2025 | 23,85 | 25,50 | 23,85 | 24,79 | 1,44% | 6.823,00 |
| 03.11.2025 | 24,57 | 24,85 | 23,99 | 24,44 | -1,03% | 2.978,00 |
| 31.10.2025 | 24,63 | 24,72 | 24,47 | 24,70 | -0,03% | 2.529,00 |
| 30.10.2025 | 24,32 | 25,77 | 24,32 | 24,70 | 1,65% | 11.742,00 |
| 29.10.2025 | 25,14 | 25,40 | 24,30 | 24,30 | -2,51% | 3.159,00 |
| 28.10.2025 | 24,89 | 25,21 | 24,59 | 24,93 | 0,53% | 4.138,00 |
| 27.10.2025 | 24,96 | 25,21 | 24,75 | 24,80 | 1,76% | 11.564,00 |
| 24.10.2025 | 23,18 | 24,46 | 23,18 | 24,37 | 664,53% | 15.380,00 |
| 23.10.2025 | 3,16 | 3,21 | 3,16 | 3,19 | -85,56% | 8.892,00 |
| 22.10.2025 | 23,04 | 23,04 | 22,00 | 22,08 | -4,16% | 4.996,00 |
| 21.10.2025 | 23,34 | 23,34 | 23,04 | 23,04 | -0,90% | 3.697,00 |
| 20.10.2025 | 22,90 | 23,40 | 22,90 | 23,25 | 670,54% | 9.870,00 |
| 17.10.2025 | 2,98 | 3,05 | 2,98 | 3,02 | -86,80% | - |
| 16.10.2025 | 23,73 | 24,37 | 22,64 | 22,86 | -2,85% | 24.843,00 |
| 15.10.2025 | 24,19 | 24,38 | 23,28 | 23,53 | -0,97% | 26.642,00 |
| 14.10.2025 | 23,22 | 24,68 | 22,17 | 23,76 | -5,13% | 96.223,00 |
| 13.10.2025 | 24,59 | 25,63 | 24,25 | 25,05 | 6,68% | 47.525,00 |
| 10.10.2025 | 24,87 | 25,29 | 23,44 | 23,48 | -3,78% | 26.055,00 |
| 09.10.2025 | 24,29 | 24,40 | 23,98 | 24,40 | 0,47% | 9.923,00 |
| 08.10.2025 | 25,06 | 25,06 | 24,10 | 24,29 | -2,69% | 12.053,00 |
| 07.10.2025 | 25,80 | 26,02 | 24,55 | 24,96 | -2,04% | 65.640,00 |
| 06.10.2025 | 25,54 | 25,72 | 24,78 | 25,48 | 1,63% | 46.094,00 |
| 03.10.2025 | 24,70 | 25,18 | 24,52 | 25,07 | 2,44% | 5.250,00 |
| 02.10.2025 | 24,00 | 24,72 | 24,00 | 24,47 | -2,36% | 3.856,00 |
| 01.10.2025 | 25,10 | 25,18 | 24,70 | 25,06 | -1,71% | 4.062,00 |
| 30.09.2025 | 26,27 | 26,30 | 24,90 | 25,50 | -1,99% | 6.148,00 |
| 29.09.2025 | 25,84 | 26,01 | 25,84 | 26,01 | 0,32% | 609,00 |
| 26.09.2025 | 26,20 | 26,20 | 25,85 | 25,93 | 1,99% | 1.147,00 |
| 25.09.2025 | 24,68 | 25,51 | 24,68 | 25,43 | 0,36% | 7.823,00 |
| 24.09.2025 | 26,22 | 26,22 | 25,17 | 25,33 | -3,49% | 2.734,00 |
| 23.09.2025 | 26,36 | 27,38 | 26,08 | 26,25 | 0,35% | 2.324,00 |
| 22.09.2025 | 25,93 | 26,35 | 25,93 | 26,16 | 1,10% | 4.746,00 |
| 19.09.2025 | 25,91 | 26,23 | 25,74 | 25,88 | -0,95% | 4.234,00 |
| 18.09.2025 | 26,24 | 26,24 | 25,82 | 26,12 | 2,57% | 2.349,00 |
| 17.09.2025 | 25,51 | 25,61 | 25,05 | 25,47 | 1,98% | 2.199,00 |
| 16.09.2025 | 25,15 | 25,24 | 24,57 | 24,97 | 595,20% | 1.460,00 |
| 15.09.2025 | 3,64 | 3,66 | 3,54 | 3,59 | -2,75% | - |
| 12.09.2025 | 3,62 | 3,69 | 3,62 | 3,69 | 1,34% | - |
| 11.09.2025 | 3,57 | 3,66 | 3,57 | 3,65 | 2,62% | - |
| 10.09.2025 | 3,66 | 3,67 | 3,52 | 3,55 | -2,52% | - |
| 09.09.2025 | 3,64 | 3,67 | 3,60 | 3,64 | 0,94% | - |
| 08.09.2025 | 3,63 | 3,69 | 3,60 | 3,61 | -0,34% | - |
| 05.09.2025 | 3,70 | 3,72 | 3,62 | 3,62 | -1,29% | - |
| 04.09.2025 | 3,77 | 3,77 | 3,66 | 3,67 | -2,87% | - |
| 03.09.2025 | 3,77 | 3,80 | 3,77 | 3,78 | -0,12% | - |
| 02.09.2025 | 3,86 | 3,88 | 3,78 | 3,78 | -3,16% | - |
| 29.08.2025 | 3,92 | 4,06 | 3,90 | 3,91 | -1,60% | - |
| 28.08.2025 | 3,76 | 4,01 | 3,75 | 3,97 | 5,01% | - |
| 27.08.2025 | 3,58 | 3,90 | 3,57 | 3,78 | 4,42% | - |
| 26.08.2025 | 3,74 | 3,77 | 3,43 | 3,62 | -4,63% | - |
| 25.08.2025 | 3,81 | 3,95 | 3,75 | 3,80 | 2,79% | - |
| 22.08.2025 | 3,77 | 3,77 | 3,67 | 3,69 | -0,20% | - |
| 21.08.2025 | 3,65 | 3,71 | 3,64 | 3,70 | 1,96% | - |
| 20.08.2025 | 3,73 | 3,76 | 3,62 | 3,63 | -1,64% | - |
| 19.08.2025 | 3,79 | 3,83 | 3,69 | 3,69 | -2,82% | - |
| 18.08.2025 | 3,86 | 3,86 | 3,78 | 3,80 | -0,41% | - |
| 15.08.2025 | 3,79 | 3,82 | 3,78 | 3,81 | 1,47% | - |
| 14.08.2025 | 3,88 | 3,89 | 3,76 | 3,76 | -3,90% | - |
| 13.08.2025 | 3,82 | 3,91 | 3,80 | 3,91 | 3,00% | - |
| 12.08.2025 | 3,70 | 3,81 | 3,70 | 3,80 | 2,39% | - |
| 11.08.2025 | 3,68 | 3,76 | 3,64 | 3,71 | 0,58% | - |
| 08.08.2025 | 3,64 | 3,70 | 3,61 | 3,69 | 1,38% | - |
| 07.08.2025 | 3,58 | 3,69 | 3,58 | 3,64 | 0,99% | - |
| 06.08.2025 | 3,56 | 3,60 | 3,54 | 3,60 | 1,25% | - |
| 05.08.2025 | 3,56 | 3,60 | 3,56 | 3,56 | 0,54% | - |
| 04.08.2025 | 3,55 | 3,56 | 3,53 | 3,54 | 0,81% | - |
| 01.08.2025 | 3,54 | 3,54 | 3,47 | 3,51 | -1,05% | - |
| 31.07.2025 | 3,52 | 3,61 | 3,48 | 3,55 | 2,54% | - |
| 30.07.2025 | 3,59 | 3,64 | 3,46 | 3,46 | -4,83% | - |
| 29.07.2025 | 3,61 | 3,63 | 3,55 | 3,63 | 0,44% | - |
| 28.07.2025 | 3,61 | 3,64 | 3,56 | 3,62 | 1,05% | - |
| 25.07.2025 | 3,59 | 3,59 | 3,53 | 3,58 | -0,99% | - |
| 24.07.2025 | 3,78 | 3,78 | 3,61 | 3,61 | -2,90% | - |
| 23.07.2025 | 3,76 | 3,76 | 3,68 | 3,72 | 0,49% | - |
| 22.07.2025 | 3,75 | 3,78 | 3,67 | 3,70 | -2,20% | - |
| 21.07.2025 | 3,89 | 3,89 | 3,79 | 3,79 | -0,70% | - |
| 18.07.2025 | 3,83 | 3,89 | 3,81 | 3,81 | 1,37% | - |
| 17.07.2025 | 3,83 | 3,83 | 3,71 | 3,76 | -1,71% | - |
| 16.07.2025 | 3,95 | 3,95 | 3,83 | 3,83 | -3,55% | - |
| 15.07.2025 | 3,67 | 4,01 | 3,67 | 3,97 | 10,89% | - |
| 14.07.2025 | 3,62 | 3,62 | 3,57 | 3,58 | 0,79% | - |
| 11.07.2025 | 3,58 | 3,60 | 3,55 | 3,55 | -1,01% | - |
| 10.07.2025 | 3,60 | 3,61 | 3,59 | 3,59 | -2,18% | - |
| 09.07.2025 | 3,60 | 3,69 | 3,60 | 3,67 | 1,68% | - |
| 08.07.2025 | 3,52 | 3,63 | 3,50 | 3,61 | 4,32% | - |
| 07.07.2025 | 3,56 | 3,56 | 3,46 | 3,46 | -1,64% | - |
| 03.07.2025 | 3,56 | 3,56 | 3,51 | 3,52 | -1,83% | - |
| 02.07.2025 | 3,59 | 3,64 | 3,57 | 3,58 | 0,26% | - |
| 01.07.2025 | 3,60 | 3,61 | 3,57 | 3,57 | -0,73% | - |
| 30.06.2025 | 3,60 | 3,66 | 3,60 | 3,60 | -1,85% | - |
| 27.06.2025 | 3,68 | 3,68 | 3,64 | 3,67 | -2,33% | - |
| 26.06.2025 | 3,71 | 3,76 | 3,64 | 3,75 | -0,37% | - |
| 25.06.2025 | 3,81 | 3,81 | 3,74 | 3,77 | -0,04% | - |
| 24.06.2025 | 3,80 | 3,82 | 3,77 | 3,77 | 1,37% | - |
| 23.06.2025 | 3,80 | 3,80 | 3,65 | 3,72 | -1,25% | - |
| 20.06.2025 | 3,93 | 3,93 | 3,76 | 3,77 | -3,77% | - |
| 18.06.2025 | 3,93 | 3,94 | 3,90 | 3,91 | 0,06% | - |
| 17.06.2025 | 3,87 | 3,91 | 3,87 | 3,91 | 0,25% | - |