2,031$
-1,16%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 2,08 | 2,09 | 2,04 | 2,05 | -4,16% | - |
| 11.09.2026 | 2,10 | 2,15 | 2,10 | 2,14 | 2,85% | - |
| 10.09.2026 | 2,11 | 2,16 | 2,07 | 2,08 | -2,97% | - |
| 09.09.2026 | 2,19 | 2,20 | 2,15 | 2,15 | -1,46% | - |
| 08.09.2026 | 2,15 | 2,21 | 2,15 | 2,18 | -1,43% | - |
| 04.09.2026 | 2,18 | 2,28 | 2,18 | 2,21 | 0,63% | - |
| 03.09.2026 | 2,17 | 2,24 | 2,16 | 2,20 | 0,35% | - |
| 02.09.2026 | 2,16 | 2,26 | 2,15 | 2,19 | 1,62% | - |
| 01.09.2026 | 1,88 | 2,15 | 1,88 | 2,15 | 13,45% | - |
| 31.08.2026 | 1,87 | 1,90 | 1,84 | 1,90 | 1,39% | - |
| 28.08.2026 | 1,84 | 1,91 | 1,82 | 1,87 | 3,53% | - |
| 27.08.2026 | 1,83 | 1,85 | 1,75 | 1,81 | 5,03% | - |
| 26.08.2026 | 1,73 | 1,74 | 1,72 | 1,72 | 0,27% | - |
| 25.08.2026 | 1,69 | 1,74 | 1,69 | 1,72 | 2,24% | - |
| 24.08.2026 | 1,69 | 1,71 | 1,67 | 1,68 | -0,70% | - |
| 21.08.2026 | 1,68 | 1,71 | 1,68 | 1,69 | 0,39% | - |
| 20.08.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 1,32% | - |
| 19.08.2026 | 1,69 | 1,71 | 1,66 | 1,66 | 0,50% | - |
| 18.08.2026 | 1,65 | 1,66 | 1,63 | 1,66 | 0,69% | - |
| 17.08.2026 | 1,69 | 1,70 | 1,64 | 1,64 | -1,90% | - |
| 14.08.2026 | 1,68 | 1,70 | 1,67 | 1,68 | -0,32% | - |
| 13.08.2026 | 1,78 | 1,78 | 1,67 | 1,68 | -2,40% | - |
| 12.08.2026 | 1,80 | 1,83 | 1,72 | 1,72 | -4,72% | - |
| 11.08.2026 | 1,83 | 1,86 | 1,81 | 1,81 | -3,27% | - |
| 10.08.2026 | 1,85 | 1,89 | 1,83 | 1,87 | 1,73% | - |
| 07.08.2026 | 1,86 | 1,90 | 1,84 | 1,84 | -3,06% | - |
| 06.08.2026 | 1,87 | 1,90 | 1,85 | 1,90 | 0,99% | - |
| 05.08.2026 | 1,86 | 1,90 | 1,86 | 1,88 | -0,70% | - |
| 04.08.2026 | 1,90 | 1,96 | 1,89 | 1,89 | -1,18% | - |
| 03.08.2026 | 1,82 | 1,91 | 1,82 | 1,91 | 6,12% | - |
| 31.07.2026 | 1,81 | 1,85 | 1,80 | 1,80 | -2,09% | - |
| 30.07.2026 | 1,69 | 1,84 | 1,69 | 1,84 | 7,93% | - |
| 29.07.2026 | 1,62 | 1,74 | 1,62 | 1,71 | 6,18% | - |
| 28.07.2026 | 1,58 | 1,62 | 1,55 | 1,61 | 2,31% | - |
| 27.07.2026 | 1,58 | 1,59 | 1,56 | 1,57 | -1,57% | - |
| 24.07.2026 | 1,60 | 1,62 | 1,60 | 1,60 | -0,47% | - |
| 23.07.2026 | 1,66 | 1,67 | 1,60 | 1,60 | -3,81% | - |
| 22.07.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -1,60% | - |
| 21.07.2026 | 1,67 | 1,71 | 1,67 | 1,69 | -0,09% | - |
| 20.07.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -2,20% | - |
| 17.07.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -1,30% | - |
| 16.07.2026 | 1,80 | 1,80 | 1,75 | 1,76 | -2,77% | - |
| 15.07.2026 | 1,82 | 1,83 | 1,81 | 1,81 | -0,29% | - |
| 14.07.2026 | 1,85 | 1,86 | 1,81 | 1,81 | -1,86% | - |
| 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% | - |