3,197$
-86,55%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 24,88 | 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 | -2,68% | 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 | 4,11% | 46.094,00 |
| 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 | 27,38 | 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 | -1,45% | - |
| 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 | -0,44% | - |
| 05.09.2025 | 3,70 | 3,72 | 3,63 | 3,63 | -1,19% | - |
| 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 | -3,23% | - |
| 29.08.2025 | 3,92 | 4,06 | 3,90 | 3,91 | -1,53% | - |
| 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 | 2,78% | - |
| 22.08.2025 | 3,77 | 3,77 | 3,67 | 3,69 | -0,18% | - |
| 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 | -0,46% | - |
| 15.08.2025 | 3,79 | 3,82 | 3,78 | 3,81 | 1,52% | - |
| 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 | 0,45% | - |
| 08.08.2025 | 3,64 | 3,70 | 3,61 | 3,69 | 1,51% | - |
| 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 | 0,89% | - |
| 01.08.2025 | 3,54 | 3,54 | 3,47 | 3,51 | -1,12% | - |
| 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 | 1,02% | - |
| 25.07.2025 | 3,59 | 3,59 | 3,53 | 3,58 | -0,96% | - |
| 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 | -0,80% | - |
| 18.07.2025 | 3,83 | 3,89 | 3,82 | 3,82 | 1,47% | - |
| 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 | -1,02% | - |
| 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 | -1,79% | - |
| 27.06.2025 | 3,68 | 3,68 | 3,64 | 3,66 | -2,39% | - |
| 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 | -1,30% | - |
| 20.06.2025 | 3,93 | 3,93 | 3,76 | 3,77 | -3,72% | - |
| 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% | - |
| 16.06.2025 | 3,94 | 3,94 | 3,90 | 3,90 | -0,27% | - |
| 13.06.2025 | 3,99 | 3,99 | 3,91 | 3,91 | -2,16% | - |
| 12.06.2025 | 4,01 | 4,04 | 3,99 | 4,00 | -0,04% | - |
| 11.06.2025 | 4,03 | 4,08 | 3,99 | 4,00 | -0,59% | - |
| 10.06.2025 | 4,03 | 4,03 | 4,00 | 4,02 | -0,58% | - |
| 09.06.2025 | 4,03 | 4,06 | 4,01 | 4,05 | 1,00% | - |
| 06.06.2025 | 4,03 | 4,03 | 4,00 | 4,01 | -0,49% | - |
| 05.06.2025 | 4,06 | 4,12 | 4,03 | 4,03 | -0,27% | - |
| 04.06.2025 | 3,84 | 4,06 | 3,84 | 4,04 | 5,88% | - |
| 03.06.2025 | 3,82 | 3,83 | 3,79 | 3,81 | 0,34% | - |
| 02.06.2025 | 3,81 | 3,85 | 3,77 | 3,80 | 0,08% | - |
| 30.05.2025 | 3,76 | 3,80 | 3,66 | 3,80 | -1,37% | - |
| 29.05.2025 | 3,68 | 3,90 | 3,65 | 3,85 | 7,06% | - |
| 28.05.2025 | 3,65 | 3,71 | 3,58 | 3,60 | -1,56% | - |
| 27.05.2025 | 3,67 | 3,73 | 3,62 | 3,65 | -2,05% | - |
| 23.05.2025 | 3,72 | 3,74 | 3,66 | 3,73 | -0,72% | - |
| 22.05.2025 | 3,78 | 3,78 | 3,76 | 3,76 | -1,17% | - |
| 21.05.2025 | 3,81 | 3,89 | 3,80 | 3,80 | -0,87% | - |
| 20.05.2025 | 3,87 | 3,89 | 3,83 | 3,83 | -1,00% | - |