2,211$
0,18%
Echtzeit-Aktienkurs GSX TECHEDU INC. S.ADR2/3
Bid:
Ask:
Aktienkurse zur GSX TECHEDU INC. S.ADR2/3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,22 | 2,23 | 2,19 | 2,21 | 0,15% | - |
| 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 |
| 17.02.2026 | 31,00 | 31,18 | 31,00 | 31,18 | 0,05% | 828,00 |
| 13.02.2026 | 31,12 | 31,46 | 30,47 | 31,16 | -0,18% | 17.815,00 |
| 12.02.2026 | 34,90 | 35,53 | 31,07 | 31,22 | -8,81% | 10.530,00 |
| 11.02.2026 | 35,13 | 36,02 | 33,07 | 34,23 | -0,22% | 13.206,00 |
| 10.02.2026 | 34,27 | 35,19 | 33,53 | 34,31 | 0,64% | 10.748,00 |
| 09.02.2026 | 33,00 | 34,28 | 33,00 | 34,09 | 3,15% | 8.723,00 |
| 06.02.2026 | 31,49 | 33,05 | 31,49 | 33,05 | 8,87% | 4.255,00 |
| 05.02.2026 | 30,82 | 31,56 | 29,90 | 30,36 | -3,66% | 7.456,00 |
| 04.02.2026 | 33,08 | 33,11 | 30,80 | 31,51 | -6,97% | 11.173,00 |
| 03.02.2026 | 34,85 | 34,95 | 33,19 | 33,87 | -1,54% | 3.610,00 |
| 02.02.2026 | 32,25 | 34,58 | 32,25 | 34,40 | 2,41% | 16.256,00 |
| 30.01.2026 | 34,16 | 34,16 | 33,13 | 33,59 | -1,26% | 6.228,00 |
| 29.01.2026 | 34,36 | 34,72 | 32,92 | 34,02 | 0,47% | 7.146,00 |
| 28.01.2026 | 33,03 | 33,86 | 32,89 | 33,86 | 1,59% | 5.032,00 |
| 27.01.2026 | 32,92 | 33,35 | 32,55 | 33,33 | 0,00% | 11.673,00 |
| 26.01.2026 | 33,07 | 33,57 | 32,98 | 33,33 | 2,05% | 6.363,00 |
| 23.01.2026 | 33,07 | 33,84 | 32,44 | 32,66 | -7,19% | 16.866,00 |
| 22.01.2026 | 36,09 | 36,29 | 35,00 | 35,19 | 0,49% | 4.184,00 |
| 21.01.2026 | 34,83 | 35,94 | 34,63 | 35,02 | 0,26% | 12.346,00 |
| 20.01.2026 | 34,58 | 35,27 | 33,99 | 34,93 | 1.363,22% | 3.768,00 |
| 19.01.2026 | 2,38 | 2,39 | 2,38 | 2,39 | -93,32% | - |
| 16.01.2026 | 36,68 | 37,04 | 35,33 | 35,75 | -2,61% | 11.153,00 |
| 15.01.2026 | 32,86 | 37,20 | 32,86 | 36,71 | 8,96% | 28.347,00 |
| 14.01.2026 | 33,71 | 33,95 | 32,82 | 33,69 | -1,09% | 7.441,00 |
| 13.01.2026 | 34,33 | 34,63 | 33,92 | 34,06 | -2,91% | 9.429,00 |
| 12.01.2026 | 33,82 | 35,08 | 33,58 | 35,08 | 2,63% | 9.486,00 |
| 09.01.2026 | 34,36 | 34,49 | 33,76 | 34,18 | 0,97% | 5.116,00 |
| 08.01.2026 | 34,32 | 34,54 | 33,85 | 33,85 | -1,39% | 1.516,00 |
| 07.01.2026 | 35,72 | 35,91 | 34,15 | 34,33 | -3,20% | 4.686,00 |
| 06.01.2026 | 35,17 | 35,61 | 34,49 | 35,46 | 1,29% | 7.663,00 |
| 05.01.2026 | 32,47 | 35,75 | 32,19 | 35,01 | 1.329,68% | 10.693,00 |
| 02.01.2026 | 2,37 | 2,45 | 2,37 | 2,45 | -91,86% | - |
| 31.12.2025 | 30,25 | 30,29 | 30,09 | 30,10 | -1,22% | 1.731,00 |
| 30.12.2025 | 30,64 | 30,64 | 30,30 | 30,47 | -2,01% | 1.899,00 |
| 29.12.2025 | 31,93 | 31,93 | 31,10 | 31,10 | -2,40% | 2.433,00 |
| 26.12.2025 | 32,19 | 32,37 | 31,86 | 31,86 | -1,60% | 3.477,00 |
| 24.12.2025 | 31,97 | 32,38 | 31,95 | 32,38 | 1,72% | 2.271,00 |
| 23.12.2025 | 31,65 | 31,90 | 31,65 | 31,83 | 0,52% | 2.119,00 |
| 22.12.2025 | 32,06 | 32,06 | 31,63 | 31,66 | 1,46% | 841,00 |
| 19.12.2025 | 31,35 | 31,62 | 31,21 | 31,21 | 3,77% | 2.214,00 |
| 18.12.2025 | 30,62 | 31,00 | 30,07 | 30,08 | 1,05% | 3.186,00 |
| 17.12.2025 | 31,17 | 31,28 | 29,52 | 29,77 | -1,92% | 2.634,00 |
| 16.12.2025 | 31,40 | 31,40 | 30,10 | 30,35 | -2,67% | 5.981,00 |
| 15.12.2025 | 31,95 | 32,02 | 31,17 | 31,18 | 0,68% | 13.374,00 |
| 12.12.2025 | 32,44 | 32,68 | 30,97 | 30,97 | -5,21% | 11.750,00 |
| 11.12.2025 | 31,98 | 32,85 | 31,98 | 32,67 | 4,93% | 5.376,00 |
| 10.12.2025 | 30,20 | 31,62 | 30,20 | 31,14 | 3,05% | 17.313,00 |
| 09.12.2025 | 29,93 | 30,57 | 29,93 | 30,22 | 1,48% | 3.027,00 |
| 08.12.2025 | 32,50 | 32,50 | 29,00 | 29,78 | 3,75% | 7.736,00 |
| 05.12.2025 | 28,30 | 28,81 | 28,23 | 28,70 | 3,89% | 7.436,00 |
| 04.12.2025 | 27,90 | 27,95 | 27,49 | 27,63 | 0,15% | 8.846,00 |
| 03.12.2025 | 26,26 | 27,74 | 26,26 | 27,59 | 5,16% | 6.929,00 |
| 02.12.2025 | 25,96 | 26,46 | 25,86 | 26,23 | 1,86% | 4.378,00 |
| 01.12.2025 | 26,03 | 26,40 | 25,64 | 25,75 | -3,42% | 3.434,00 |
| 28.11.2025 | 26,76 | 27,05 | 26,66 | 26,66 | 2,24% | 3.140,00 |
| 26.11.2025 | 26,00 | 26,30 | 25,48 | 26,08 | 3,03% | 4.912,00 |
| 25.11.2025 | 25,00 | 25,31 | 23,96 | 25,31 | 2,95% | 3.240,00 |
| 24.11.2025 | 23,82 | 24,62 | 23,78 | 24,59 | 4,90% | 8.100,00 |
| 21.11.2025 | 23,82 | 23,82 | 22,33 | 23,44 | -0,53% | 14.940,00 |
| 20.11.2025 | 24,84 | 26,01 | 23,56 | 23,56 | -2,88% | 8.286,00 |
| 19.11.2025 | 23,79 | 24,26 | 23,70 | 24,26 | 2,01% | 2.443,00 |
| 18.11.2025 | 23,37 | 23,80 | 23,08 | 23,79 | 0,39% | 3.058,00 |
| 17.11.2025 | 24,40 | 24,40 | 23,53 | 23,69 | -3,87% | 6.080,00 |
| 14.11.2025 | 24,61 | 25,03 | 23,84 | 24,65 | -3,90% | 10.740,00 |
| 13.11.2025 | 27,34 | 27,35 | 25,63 | 25,65 | -7,68% | 11.631,00 |
| 12.11.2025 | 27,31 | 27,84 | 27,31 | 27,78 | 6,98% | 10.278,00 |
| 11.11.2025 | 25,25 | 25,97 | 25,19 | 25,97 | 3,35% | 3.349,00 |
| 10.11.2025 | 25,50 | 25,50 | 24,86 | 25,13 | 2,78% | 3.510,00 |
| 07.11.2025 | 24,05 | 24,45 | 23,15 | 24,45 | -0,39% | 3.772,00 |
| 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 | 23,97 | 25,50 | 23,85 | 24,79 | 1,43% | 6.823,00 |
| 03.11.2025 | 24,57 | 24,85 | 23,99 | 24,44 | -1,03% | 2.978,00 |
| 31.10.2025 | 24,62 | 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% | 15.270,00 |
| 23.10.2025 | 3,16 | 3,21 | 3,16 | 3,19 | -85,56% | - |
| 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 |