1,835$
-0,57%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 1,85 | 1,86 | 1,84 | 1,85 | 0,00% | - |
| 13.07.2026 | 1,77 | 1,86 | 1,77 | 1,85 | 0,34% | - |
| 10.07.2026 | 1,84 | 1,86 | 1,83 | 1,84 | 0,69% | - |
| 09.07.2026 | 1,82 | 1,86 | 1,82 | 1,83 | 0,12% | - |
| 08.07.2026 | 1,78 | 1,82 | 1,77 | 1,82 | 3,44% | - |
| 07.07.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 0,92% | - |
| 06.07.2026 | 1,73 | 1,78 | 1,73 | 1,75 | -0,42% | - |
| 02.07.2026 | 1,77 | 1,79 | 1,73 | 1,75 | -0,75% | - |
| 01.07.2026 | 1,66 | 1,80 | 1,66 | 1,77 | 5,96% | - |
| 30.06.2026 | 1,72 | 1,75 | 1,67 | 1,67 | -2,95% | - |
| 29.06.2026 | 1,74 | 1,75 | 1,72 | 1,72 | -2,17% | - |
| 26.06.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 1,74% | - |
| 25.06.2026 | 1,76 | 1,78 | 1,71 | 1,73 | -1,01% | - |
| 24.06.2026 | 1,68 | 1,75 | 1,67 | 1,75 | 3,13% | - |
| 23.06.2026 | 1,66 | 1,71 | 1,65 | 1,69 | 0,26% | - |
| 22.06.2026 | 1,68 | 1,71 | 1,68 | 1,69 | 2,50% | - |
| 19.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,31% | - |
| 18.06.2026 | 1,62 | 1,71 | 1,62 | 1,65 | 1,12% | - |
| 17.06.2026 | 1,56 | 1,68 | 1,55 | 1,63 | 4,77% | - |
| 16.06.2026 | 1,51 | 1,60 | 1,47 | 1,56 | 4,20% | - |
| 15.06.2026 | 1,54 | 1,56 | 1,50 | 1,50 | -3,54% | - |
| 12.06.2026 | 1,59 | 1,63 | 1,54 | 1,55 | 4,45% | - |
| 11.06.2026 | 1,44 | 1,50 | 1,44 | 1,48 | 2,48% | - |
| 10.06.2026 | 1,43 | 1,50 | 1,43 | 1,45 | 1,24% | - |
| 09.06.2026 | 1,52 | 1,54 | 1,41 | 1,43 | -5,96% | - |
| 08.06.2026 | 1,59 | 1,59 | 1,52 | 1,52 | -4,00% | - |
| 05.06.2026 | 1,68 | 1,70 | 1,59 | 1,59 | -5,64% | - |
| 04.06.2026 | 1,67 | 1,72 | 1,66 | 1,68 | 0,32% | - |
| 03.06.2026 | 1,70 | 1,70 | 1,64 | 1,67 | -3,68% | - |
| 02.06.2026 | 1,86 | 1,87 | 1,74 | 1,74 | -9,77% | - |
| 01.06.2026 | 1,81 | 1,93 | 1,79 | 1,93 | 9,04% | - |
| 29.05.2026 | 1,77 | 1,81 | 1,77 | 1,77 | -2,34% | - |
| 28.05.2026 | 1,75 | 1,82 | 1,74 | 1,81 | 3,05% | - |
| 27.05.2026 | 1,72 | 1,83 | 1,71 | 1,76 | 0,64% | - |
| 26.05.2026 | 1,73 | 1,84 | 1,73 | 1,74 | 1,50% | - |
| 22.05.2026 | 1,73 | 1,77 | 1,65 | 1,72 | -5,45% | - |
| 21.05.2026 | 1,86 | 1,87 | 1,82 | 1,82 | -4,34% | - |
| 20.05.2026 | 1,88 | 1,91 | 1,87 | 1,90 | -0,32% | - |
| 19.05.2026 | 1,91 | 1,93 | 1,90 | 1,91 | 0,65% | - |
| 18.05.2026 | 1,89 | 1,90 | 1,87 | 1,89 | -0,36% | - |
| 15.05.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -2,31% | - |
| 14.05.2026 | 1,92 | 1,96 | 1,92 | 1,95 | -0,75% | - |
| 13.05.2026 | 1,96 | 1,98 | 1,96 | 1,96 | 0,67% | - |
| 12.05.2026 | 1,91 | 1,98 | 1,91 | 1,95 | 0,03% | - |
| 11.05.2026 | 1,93 | 1,97 | 1,93 | 1,95 | -0,64% | - |
| 08.05.2026 | 1,96 | 1,99 | 1,96 | 1,96 | -0,47% | - |
| 07.05.2026 | 1,97 | 1,98 | 1,96 | 1,97 | -0,14% | - |
| 06.05.2026 | 1,92 | 1,98 | 1,92 | 1,97 | 2,75% | - |
| 05.05.2026 | 1,93 | 1,93 | 1,91 | 1,92 | -0,53% | - |
| 04.05.2026 | 1,98 | 2,01 | 1,92 | 1,93 | 3,10% | - |
| 30.04.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -0,16% | - |
| 29.04.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -2,43% | - |
| 28.04.2026 | 1,91 | 1,92 | 1,89 | 1,92 | 0,55% | - |
| 27.04.2026 | 1,90 | 1,92 | 1,89 | 1,91 | -0,87% | - |
| 24.04.2026 | 1,93 | 1,93 | 1,89 | 1,93 | 2,13% | - |
| 23.04.2026 | 2,00 | 2,00 | 1,88 | 1,89 | -4,57% | - |
| 22.04.2026 | 2,01 | 2,01 | 1,97 | 1,98 | 0,08% | - |
| 21.04.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -0,21% | - |
| 20.04.2026 | 2,00 | 2,02 | 1,98 | 1,98 | -2,38% | - |
| 17.04.2026 | 1,98 | 2,07 | 1,97 | 2,03 | 2,64% | - |
| 16.04.2026 | 1,96 | 2,00 | 1,95 | 1,98 | 1,79% | - |
| 15.04.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 0,07% | - |
| 14.04.2026 | 1,92 | 1,98 | 1,92 | 1,94 | 1,33% | - |
| 13.04.2026 | 1,95 | 1,95 | 1,88 | 1,91 | -2,24% | - |
| 10.04.2026 | 2,00 | 2,00 | 1,96 | 1,96 | -2,39% | - |
| 09.04.2026 | 1,99 | 2,01 | 1,98 | 2,01 | 0,85% | - |
| 08.04.2026 | 2,02 | 2,04 | 1,98 | 1,99 | 0,74% | - |
| 07.04.2026 | 1,96 | 1,99 | 1,96 | 1,97 | 1,39% | - |
| 02.04.2026 | 1,92 | 1,98 | 1,92 | 1,95 | -0,82% | - |
| 01.04.2026 | 1,99 | 2,00 | 1,96 | 1,96 | -0,18% | - |
| 31.03.2026 | 1,96 | 1,99 | 1,95 | 1,97 | 0,40% | - |
| 30.03.2026 | 1,85 | 1,97 | 1,84 | 1,96 | 5,02% | - |
| 27.03.2026 | 1,91 | 1,91 | 1,86 | 1,87 | -1,27% | - |
| 26.03.2026 | 1,94 | 1,96 | 1,89 | 1,89 | -3,41% | - |
| 25.03.2026 | 2,04 | 2,04 | 1,94 | 1,96 | -0,43% | - |
| 24.03.2026 | 1,98 | 2,00 | 1,96 | 1,97 | -1,17% | - |
| 23.03.2026 | 1,97 | 2,00 | 1,97 | 1,99 | 1,48% | - |
| 20.03.2026 | 1,98 | 1,98 | 1,95 | 1,96 | 0,43% | - |
| 19.03.2026 | 1,96 | 2,00 | 1,94 | 1,95 | -1,79% | - |
| 18.03.2026 | 2,06 | 2,07 | 1,98 | 1,99 | -3,51% | - |
| 17.03.2026 | 2,07 | 2,09 | 2,06 | 2,06 | -0,86% | - |
| 16.03.2026 | 2,09 | 2,12 | 2,07 | 2,08 | 0,42% | - |
| 13.03.2026 | 2,06 | 2,13 | 2,06 | 2,07 | 0,45% | - |
| 12.03.2026 | 2,13 | 2,14 | 2,06 | 2,06 | -3,70% | - |
| 11.03.2026 | 2,14 | 2,15 | 2,13 | 2,14 | -0,27% | - |
| 10.03.2026 | 2,14 | 2,22 | 2,13 | 2,14 | 0,39% | - |
| 09.03.2026 | 2,06 | 2,14 | 2,06 | 2,14 | 3,71% | - |
| 06.03.2026 | 2,05 | 2,11 | 1,99 | 2,06 | 3,48% | - |
| 05.03.2026 | 2,24 | 2,28 | 1,98 | 1,99 | -8,63% | - |
| 04.03.2026 | 2,14 | 2,20 | 2,13 | 2,18 | 3,88% | - |
| 03.03.2026 | 2,13 | 2,13 | 2,08 | 2,10 | -3,81% | - |
| 02.03.2026 | 2,21 | 2,21 | 2,17 | 2,18 | -1,42% | - |
| 27.02.2026 | 2,22 | 2,23 | 2,19 | 2,21 | 0,18% | - |
| 26.02.2026 | 2,19 | 2,24 | 2,19 | 2,21 | -1,36% | - |
| 25.02.2026 | 2,27 | 2,27 | 2,22 | 2,24 | 0,52% | - |
| 24.02.2026 | 2,12 | 2,26 | 2,10 | 2,23 | 5,69% | - |
| 23.02.2026 | 2,18 | 2,18 | 2,10 | 2,11 | -1,08% | - |
| 20.02.2026 | 2,13 | 2,16 | 2,12 | 2,13 | -93,17% | - |
| 19.02.2026 | 31,09 | 31,19 | 31,09 | 31,16 | 0,84% | 3.458,00 |
| 18.02.2026 | 31,26 | 31,40 | 30,87 | 30,90 | -0,90% | 5.876,00 |