4,025$
5,58%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 3,84 | 4,06 | 3,84 | 4,02 | 5,54% | - |
| 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% | - |
| 19.05.2025 | 3,72 | 3,87 | 3,69 | 3,87 | 2,39% | - |
| 16.05.2025 | 4,01 | 4,01 | 3,78 | 3,78 | -3,63% | - |
| 15.05.2025 | 4,36 | 4,52 | 3,93 | 3,93 | 4,09% | - |
| 14.05.2025 | 3,81 | 3,85 | 3,73 | 3,77 | 0,80% | - |
| 13.05.2025 | 3,56 | 3,82 | 3,56 | 3,74 | 4,09% | - |
| 12.05.2025 | 3,46 | 3,64 | 3,43 | 3,59 | 8,65% | - |
| 09.05.2025 | 3,25 | 3,34 | 3,25 | 3,31 | 0,48% | - |
| 08.05.2025 | 3,26 | 3,31 | 3,12 | 3,29 | 1,90% | - |
| 07.05.2025 | 3,35 | 3,38 | 3,22 | 3,23 | -5,57% | - |
| 06.05.2025 | 3,43 | 3,45 | 3,42 | 3,42 | -0,04% | - |
| 05.05.2025 | 3,29 | 3,43 | 3,29 | 3,42 | 2,21% | - |
| 02.05.2025 | 3,28 | 3,37 | 3,28 | 3,35 | 8,14% | - |
| 30.04.2025 | 3,08 | 3,10 | 3,05 | 3,10 | 1,14% | - |
| 29.04.2025 | 3,05 | 3,08 | 3,03 | 3,06 | 0,67% | - |
| 28.04.2025 | 2,99 | 3,07 | 2,99 | 3,04 | 2,36% | - |
| 25.04.2025 | 2,88 | 2,97 | 2,88 | 2,97 | 3,53% | - |
| 24.04.2025 | 2,83 | 2,88 | 2,83 | 2,87 | 0,56% | - |
| 23.04.2025 | 2,83 | 2,94 | 2,80 | 2,85 | 5,66% | - |
| 22.04.2025 | 2,85 | 2,96 | 2,69 | 2,70 | 0,07% | - |
| 17.04.2025 | 2,79 | 2,79 | 2,70 | 2,70 | 1,03% | - |
| 16.04.2025 | 2,69 | 2,72 | 2,65 | 2,67 | -3,36% | - |
| 15.04.2025 | 2,82 | 2,82 | 2,76 | 2,76 | 0,27% | - |
| 14.04.2025 | 2,75 | 2,83 | 2,71 | 2,76 | 3,65% | - |
| 11.04.2025 | 2,63 | 2,68 | 2,63 | 2,66 | 0,39% | - |
| 10.04.2025 | 2,66 | 2,69 | 2,62 | 2,65 | 0,83% | - |
| 09.04.2025 | 2,57 | 2,68 | 2,48 | 2,63 | 0,50% | - |
| 08.04.2025 | 2,82 | 2,82 | 2,62 | 2,62 | -4,77% | - |
| 07.04.2025 | 2,68 | 2,88 | 2,64 | 2,75 | -6,31% | - |
| 04.04.2025 | 2,76 | 2,94 | 2,76 | 2,93 | -1,93% | - |
| 03.04.2025 | 2,92 | 3,07 | 2,92 | 2,99 | -1,82% | - |
| 02.04.2025 | 3,00 | 3,07 | 2,90 | 3,04 | 2,34% | - |
| 01.04.2025 | 3,27 | 3,27 | 2,95 | 2,97 | -8,69% | - |
| 31.03.2025 | 3,15 | 3,28 | 3,13 | 3,26 | -0,38% | - |
| 28.03.2025 | 3,29 | 3,35 | 3,27 | 3,27 | -2,25% | - |
| 27.03.2025 | 3,21 | 3,36 | 3,17 | 3,34 | 5,60% | - |
| 26.03.2025 | 3,19 | 3,21 | 3,15 | 3,17 | -0,12% | - |
| 25.03.2025 | 3,15 | 3,24 | 3,10 | 3,17 | -2,42% | - |
| 24.03.2025 | 3,45 | 3,45 | 3,22 | 3,25 | -4,58% | - |
| 21.03.2025 | 3,48 | 3,53 | 3,41 | 3,41 | -5,15% | - |
| 20.03.2025 | 3,79 | 3,79 | 3,53 | 3,59 | -7,73% | - |
| 19.03.2025 | 3,94 | 3,95 | 3,87 | 3,89 | -0,72% | - |
| 18.03.2025 | 4,08 | 4,08 | 3,91 | 3,92 | -2,04% | - |
| 17.03.2025 | 3,66 | 4,06 | 3,64 | 4,00 | 8,76% | - |
| 14.03.2025 | 3,63 | 3,84 | 3,59 | 3,68 | 5,80% | - |
| 13.03.2025 | 3,38 | 3,56 | 3,37 | 3,48 | -0,27% | - |
| 12.03.2025 | 3,55 | 3,55 | 3,40 | 3,49 | -2,67% | - |
| 11.03.2025 | 3,58 | 3,67 | 3,51 | 3,58 | 2,96% | - |
| 10.03.2025 | 3,54 | 3,69 | 3,36 | 3,48 | -3,35% | - |
| 07.03.2025 | 3,57 | 3,78 | 3,52 | 3,60 | 1,20% | - |
| 06.03.2025 | 3,76 | 3,84 | 3,50 | 3,56 | -3,15% | - |
| 05.03.2025 | 3,55 | 3,67 | 3,34 | 3,67 | 6,91% | - |
| 04.03.2025 | 3,37 | 3,61 | 3,37 | 3,43 | 0,47% | - |
| 03.03.2025 | 3,55 | 3,62 | 3,31 | 3,42 | -3,34% | - |
| 28.02.2025 | 3,25 | 3,68 | 3,24 | 3,54 | 2,55% | - |
| 27.02.2025 | 3,23 | 3,72 | 3,23 | 3,45 | 4,06% | - |
| 26.02.2025 | 2,80 | 3,37 | 2,73 | 3,31 | 30,46% | - |
| 25.02.2025 | 2,47 | 2,57 | 2,44 | 2,54 | 2,59% | - |
| 24.02.2025 | 2,65 | 2,65 | 2,46 | 2,48 | -7,32% | - |
| 21.02.2025 | 2,62 | 2,75 | 2,58 | 2,67 | 3,08% | - |
| 20.02.2025 | 2,75 | 2,84 | 2,55 | 2,59 | -4,19% | - |
| 19.02.2025 | 2,76 | 2,76 | 2,63 | 2,71 | -1,44% | - |
| 18.02.2025 | 2,78 | 2,80 | 2,65 | 2,74 | -0,71% | - |
| 17.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,78% | - |
| 14.02.2025 | 3,01 | 3,04 | 2,68 | 2,72 | -2,97% | - |
| 13.02.2025 | 2,55 | 2,82 | 2,55 | 2,80 | 6,67% | - |
| 12.02.2025 | 2,62 | 2,71 | 2,61 | 2,62 | 3,51% | - |
| 11.02.2025 | 2,39 | 2,54 | 2,39 | 2,54 | 3,70% | - |
| 10.02.2025 | 2,46 | 2,51 | 2,40 | 2,44 | 2,20% | - |
| 07.02.2025 | 2,39 | 2,46 | 2,35 | 2,39 | 1,79% | - |
| 06.02.2025 | 2,27 | 2,38 | 2,27 | 2,35 | 4,39% | - |
| 05.02.2025 | 2,25 | 2,26 | 2,23 | 2,25 | -1,26% | - |
| 04.02.2025 | 2,20 | 2,34 | 2,20 | 2,28 | 5,77% | - |
| 03.02.2025 | 2,11 | 2,18 | 2,10 | 2,16 | -1,69% | - |
| 31.01.2025 | 2,34 | 2,34 | 2,19 | 2,19 | -5,72% | - |
| 30.01.2025 | 2,26 | 2,33 | 2,21 | 2,33 | 4,84% | - |
| 29.01.2025 | 2,33 | 2,33 | 2,21 | 2,22 | -4,63% | - |
| 28.01.2025 | 2,21 | 2,33 | 2,20 | 2,33 | 5,98% | - |
| 27.01.2025 | 2,21 | 2,28 | 2,19 | 2,19 | -0,13% | - |
| 24.01.2025 | 1,93 | 2,22 | 1,92 | 2,20 | 15,47% | - |
| 23.01.2025 | 1,93 | 1,97 | 1,90 | 1,90 | 1,01% | - |
| 22.01.2025 | 1,95 | 1,95 | 1,88 | 1,88 | -3,30% | - |
| 21.01.2025 | 2,07 | 2,07 | 1,95 | 1,95 | -4,76% | - |
| 17.01.2025 | 2,00 | 2,10 | 2,00 | 2,05 | 2,43% | - |
| 16.01.2025 | 2,02 | 2,02 | 1,99 | 2,00 | -1,19% | - |
| 15.01.2025 | 1,99 | 2,03 | 1,99 | 2,02 | 2,18% | - |
| 14.01.2025 | 1,96 | 1,98 | 1,92 | 1,98 | 4,16% | - |
| 13.01.2025 | 1,99 | 1,99 | 1,89 | 1,90 | -4,56% | - |
| 10.01.2025 | 1,99 | 1,99 | 1,95 | 1,99 | 0,01% | - |
| 08.01.2025 | 2,05 | 2,06 | 1,99 | 1,99 | -4,06% | - |