2,250€
-0,44%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 2,28 | 2,28 | 2,24 | 2,25 | -0,44% | - |
| 02.10.2026 | 2,27 | 2,30 | 2,25 | 2,26 | -0,44% | - |
| 01.10.2026 | 2,13 | 2,27 | 2,12 | 2,27 | 5,58% | - |
| 30.09.2026 | 2,15 | 2,17 | 2,13 | 2,15 | -1,38% | - |
| 29.09.2026 | 2,14 | 2,19 | 2,10 | 2,18 | 0,00% | - |
| 28.09.2026 | 2,18 | 2,19 | 2,07 | 2,18 | -0,46% | - |
| 25.09.2026 | 2,12 | 2,19 | 2,11 | 2,19 | 5,80% | - |
| 24.09.2026 | 2,04 | 2,08 | 2,01 | 2,07 | 3,24% | - |
| 23.09.2026 | 1,99 | 2,06 | 1,97 | 2,01 | 2,30% | - |
| 22.09.2026 | 1,92 | 1,99 | 1,91 | 1,96 | 2,89% | - |
| 21.09.2026 | 1,91 | 1,93 | 1,89 | 1,91 | 0,79% | - |
| 18.09.2026 | 1,88 | 1,93 | 1,80 | 1,89 | 1,61% | - |
| 17.09.2026 | 1,84 | 1,88 | 1,81 | 1,86 | 3,33% | - |
| 16.09.2026 | 1,81 | 1,83 | 1,79 | 1,80 | 0,56% | - |
| 15.09.2026 | 1,76 | 1,80 | 1,76 | 1,79 | 1,13% | - |
| 14.09.2026 | 1,83 | 1,83 | 1,77 | 1,77 | -4,32% | - |
| 11.09.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 0,82% | - |
| 10.09.2026 | 1,84 | 1,86 | 1,81 | 1,84 | -1,87% | - |
| 09.09.2026 | 1,85 | 1,92 | 1,84 | 1,87 | -1,84% | - |
| 08.09.2026 | 1,87 | 1,91 | 1,84 | 1,91 | 2,14% | - |
| 07.09.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -3,37% | - |
| 04.09.2026 | 1,91 | 1,95 | 1,86 | 1,93 | 3,76% | - |
| 03.09.2026 | 1,88 | 1,93 | 1,83 | 1,86 | -2,62% | - |
| 02.09.2026 | 1,87 | 1,96 | 1,84 | 1,91 | 3,24% | - |
| 01.09.2026 | 1,64 | 1,85 | 1,56 | 1,85 | 16,72% | - |
| 31.08.2026 | 1,62 | 1,64 | 1,58 | 1,59 | -1,86% | - |
| 28.08.2026 | 1,58 | 1,63 | 1,54 | 1,62 | 7,31% | - |
| 27.08.2026 | 1,48 | 1,60 | 1,48 | 1,51 | 1,69% | - |
| 26.08.2026 | 1,48 | 1,50 | 1,48 | 1,48 | 0,68% | - |
| 25.08.2026 | 1,45 | 1,47 | 1,44 | 1,47 | 1,73% | - |
| 24.08.2026 | 1,42 | 1,51 | 1,42 | 1,45 | -0,69% | - |
| 21.08.2026 | 1,45 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 20.08.2026 | 1,43 | 1,44 | 1,42 | 1,44 | -0,35% | - |
| 19.08.2026 | 1,43 | 1,47 | 1,42 | 1,44 | 0,70% | - |
| 18.08.2026 | 1,43 | 1,46 | 1,42 | 1,43 | -1,04% | - |
| 17.08.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -2,03% | - |
| 14.08.2026 | 1,45 | 1,48 | 1,45 | 1,48 | 0,00% | - |
| 13.08.2026 | 1,50 | 1,56 | 1,48 | 1,48 | -5,75% | - |
| 12.08.2026 | 1,56 | 1,59 | 1,55 | 1,57 | -2,49% | - |
| 11.08.2026 | 1,60 | 1,62 | 1,56 | 1,61 | -0,62% | - |
| 10.08.2026 | 1,59 | 1,62 | 1,58 | 1,62 | -1,52% | - |
| 07.08.2026 | 1,66 | 1,66 | 1,61 | 1,64 | 1,86% | - |
| 06.08.2026 | 1,62 | 1,65 | 1,61 | 1,61 | -1,53% | - |
| 05.08.2026 | 1,63 | 1,65 | 1,61 | 1,64 | -2,68% | - |
| 04.08.2026 | 1,66 | 1,71 | 1,64 | 1,68 | 4,67% | - |
| 03.08.2026 | 1,59 | 1,61 | 1,58 | 1,61 | 0,31% | - |
| 31.07.2026 | 1,59 | 1,63 | 1,56 | 1,60 | 2,89% | - |
| 30.07.2026 | 1,48 | 1,56 | 1,45 | 1,56 | 4,71% | - |
| 29.07.2026 | 1,43 | 1,49 | 1,42 | 1,49 | 6,83% | - |
| 28.07.2026 | 1,38 | 1,41 | 1,36 | 1,39 | 0,36% | - |
| 27.07.2026 | 1,38 | 1,41 | 1,37 | 1,39 | -1,42% | - |
| 24.07.2026 | 1,41 | 1,43 | 1,40 | 1,41 | -2,09% | - |
| 23.07.2026 | 1,47 | 1,47 | 1,43 | 1,44 | -2,71% | - |
| 22.07.2026 | 1,47 | 1,49 | 1,46 | 1,48 | -1,34% | - |
| 21.07.2026 | 1,50 | 1,51 | 1,47 | 1,50 | 0,00% | - |
| 20.07.2026 | 1,53 | 1,55 | 1,48 | 1,50 | -1,32% | - |
| 17.07.2026 | 1,51 | 1,56 | 1,50 | 1,52 | -3,19% | - |
| 16.07.2026 | 1,59 | 1,59 | 1,56 | 1,57 | -1,88% | - |
| 15.07.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -1,24% | - |
| 14.07.2026 | 1,62 | 1,63 | 1,57 | 1,62 | 0,00% | - |
| 13.07.2026 | 1,62 | 1,64 | 1,54 | 1,62 | -0,62% | - |
| 10.07.2026 | 1,63 | 1,64 | 1,58 | 1,63 | 0,62% | - |
| 09.07.2026 | 1,60 | 1,64 | 1,58 | 1,62 | 2,54% | - |
| 08.07.2026 | 1,59 | 1,59 | 1,52 | 1,58 | 2,61% | - |
| 07.07.2026 | 1,52 | 1,56 | 1,51 | 1,54 | 0,00% | - |
| 06.07.2026 | 1,57 | 1,57 | 1,50 | 1,54 | -0,65% | - |
| 03.07.2026 | 1,55 | 1,55 | 1,54 | 1,55 | -1,28% | - |
| 02.07.2026 | 1,55 | 1,57 | 1,52 | 1,57 | 5,74% | - |
| 01.07.2026 | 1,46 | 1,50 | 1,45 | 1,48 | -2,31% | - |
| 30.06.2026 | 1,51 | 1,54 | 1,47 | 1,52 | 0,00% | - |
| 29.06.2026 | 1,54 | 1,55 | 1,51 | 1,52 | 2,71% | - |
| 26.06.2026 | 1,51 | 1,52 | 1,48 | 1,48 | -5,14% | - |
| 25.06.2026 | 1,53 | 1,57 | 1,52 | 1,56 | 2,64% | - |
| 24.06.2026 | 1,51 | 1,53 | 1,47 | 1,52 | 2,36% | - |
| 23.06.2026 | 1,45 | 1,52 | 1,42 | 1,48 | 0,00% | - |
| 22.06.2026 | 1,45 | 1,50 | 1,43 | 1,48 | 3,14% | - |
| 19.06.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -3,04% | - |
| 18.06.2026 | 1,40 | 1,50 | 1,40 | 1,48 | 3,50% | - |
| 17.06.2026 | 1,33 | 1,43 | 1,33 | 1,43 | 5,15% | - |
| 16.06.2026 | 1,27 | 1,38 | 1,26 | 1,36 | 3,82% | - |
| 15.06.2026 | 1,32 | 1,35 | 1,29 | 1,31 | -4,38% | - |
| 12.06.2026 | 1,28 | 1,42 | 1,28 | 1,37 | 7,03% | - |
| 11.06.2026 | 1,25 | 1,30 | 1,25 | 1,28 | 0,79% | - |
| 10.06.2026 | 1,22 | 1,30 | 1,22 | 1,27 | 2,83% | - |
| 09.06.2026 | 1,31 | 1,33 | 1,23 | 1,24 | -9,19% | - |
| 08.06.2026 | 1,37 | 1,40 | 1,32 | 1,36 | -6,21% | - |
| 05.06.2026 | 1,44 | 1,47 | 1,43 | 1,45 | -1,36% | - |
| 04.06.2026 | 1,43 | 1,48 | 1,42 | 1,47 | 2,08% | - |
| 03.06.2026 | 1,48 | 1,53 | 1,40 | 1,44 | -7,99% | - |
| 02.06.2026 | 1,70 | 1,71 | 1,52 | 1,57 | -3,99% | - |
| 01.06.2026 | 1,54 | 1,64 | 1,53 | 1,63 | 7,59% | - |
| 29.05.2026 | 1,56 | 1,57 | 1,52 | 1,52 | -1,94% | - |
| 28.05.2026 | 1,50 | 1,55 | 1,49 | 1,55 | -0,96% | - |
| 27.05.2026 | 1,48 | 1,56 | 1,46 | 1,56 | 1,30% | - |
| 26.05.2026 | 1,49 | 1,59 | 1,48 | 1,54 | 3,70% | - |
| 25.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,33% | - |
| 22.05.2026 | 1,56 | 1,58 | 1,22 | 1,51 | -4,75% | - |
| 21.05.2026 | 1,60 | 1,66 | 1,58 | 1,58 | -3,07% | - |
| 20.05.2026 | 1,64 | 1,65 | 1,62 | 1,63 | -0,91% | - |
| 19.05.2026 | 1,64 | 1,67 | 1,64 | 1,65 | 2,49% | - |