2,030€
7,98%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -1,06% | - |
| 16.01.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 2,17% | - |
| 15.01.2025 | 1,86 | 1,86 | 1,84 | 1,84 | 1,10% | - |
| 14.01.2025 | 1,82 | 1,82 | 1,81 | 1,82 | -2,15% | - |
| 13.01.2025 | 1,87 | 1,87 | 1,86 | 1,86 | 0,54% | - |
| 10.01.2025 | 1,83 | 1,85 | 1,83 | 1,85 | -0,54% | - |
| 09.01.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -3,12% | - |
| 08.01.2025 | 1,92 | 1,93 | 1,92 | 1,92 | -2,04% | - |
| 07.01.2025 | 1,93 | 1,96 | 1,93 | 1,96 | -2,97% | - |
| 06.01.2025 | 1,98 | 2,02 | 1,98 | 2,02 | -2,88% | - |
| 03.01.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 2,97% | - |
| 02.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 30.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 27.12.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -0,93% | - |
| 23.12.2024 | 2,14 | 2,16 | 2,14 | 2,16 | -6,09% | - |
| 20.12.2024 | 2,16 | 2,30 | 2,12 | 2,30 | 3,60% | 500,00 |
| 19.12.2024 | 2,22 | 2,22 | 2,20 | 2,22 | -1,77% | - |
| 18.12.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 2,73% | - |
| 17.12.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -1,79% | - |
| 16.12.2024 | 2,28 | 2,28 | 2,24 | 2,24 | -2,61% | - |
| 13.12.2024 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | - |
| 12.12.2024 | 2,34 | 2,36 | 2,32 | 2,32 | 0,00% | - |
| 11.12.2024 | 2,30 | 2,32 | 2,30 | 2,32 | -0,85% | - |
| 10.12.2024 | 2,34 | 2,34 | 2,32 | 2,34 | -2,50% | - |
| 09.12.2024 | 2,32 | 2,40 | 2,32 | 2,40 | 0,84% | - |
| 06.12.2024 | 2,40 | 2,40 | 2,38 | 2,38 | -2,46% | - |
| 05.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 04.12.2024 | 2,54 | 2,54 | 2,38 | 2,38 | -9,16% | - |
| 03.12.2024 | 2,68 | 2,68 | 2,62 | 2,62 | -2,24% | - |
| 02.12.2024 | 2,56 | 2,68 | 2,56 | 2,68 | 0,75% | - |
| 29.11.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 0,76% | - |
| 28.11.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 15,79% | - |
| 27.11.2024 | 2,36 | 2,36 | 2,28 | 2,28 | 0,00% | - |
| 26.11.2024 | 2,36 | 2,36 | 2,28 | 2,28 | 0,00% | - |
| 25.11.2024 | 2,38 | 2,38 | 2,28 | 2,28 | -11,63% | - |
| 22.11.2024 | 2,38 | 2,58 | 2,34 | 2,58 | 4,88% | 500,00 |
| 21.11.2024 | 2,47 | 2,51 | 2,40 | 2,46 | 5,13% | - |
| 20.11.2024 | 2,38 | 2,38 | 2,34 | 2,34 | 0,00% | - |
| 19.11.2024 | 2,36 | 2,42 | 2,34 | 2,34 | 0,00% | - |
| 18.11.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -1,68% | - |
| 15.11.2024 | 2,40 | 2,40 | 2,38 | 2,38 | 0,00% | - |
| 14.11.2024 | 2,42 | 2,42 | 2,38 | 2,38 | -2,46% | - |
| 13.11.2024 | 2,50 | 2,50 | 2,44 | 2,44 | -1,61% | - |
| 12.11.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -6,77% | - |
| 11.11.2024 | 2,74 | 2,74 | 2,66 | 2,66 | -2,21% | - |
| 08.11.2024 | 2,82 | 2,82 | 2,72 | 2,72 | -2,16% | - |
| 07.11.2024 | 2,82 | 2,84 | 2,78 | 2,78 | 4,51% | - |
| 06.11.2024 | 2,78 | 2,78 | 2,66 | 2,66 | -2,21% | - |
| 05.11.2024 | 2,80 | 2,80 | 2,72 | 2,72 | 1,49% | - |
| 04.11.2024 | 2,76 | 2,76 | 2,68 | 2,68 | -1,47% | - |
| 01.11.2024 | 2,78 | 2,78 | 2,68 | 2,72 | 0,74% | - |
| 31.10.2024 | 2,82 | 2,82 | 2,70 | 2,70 | -3,57% | - |
| 30.10.2024 | 2,72 | 2,80 | 2,66 | 2,80 | 1,45% | - |
| 29.10.2024 | 2,86 | 2,86 | 2,76 | 2,76 | -2,13% | - |
| 28.10.2024 | 2,72 | 2,82 | 2,66 | 2,82 | 7,63% | - |
| 25.10.2024 | 2,70 | 2,70 | 2,62 | 2,62 | -2,24% | - |
| 24.10.2024 | 2,72 | 2,72 | 2,68 | 2,68 | 0,00% | - |
| 23.10.2024 | 2,84 | 2,84 | 2,68 | 2,68 | -2,19% | - |
| 22.10.2024 | 2,84 | 2,84 | 2,74 | 2,74 | 0,74% | - |
| 21.10.2024 | 2,88 | 2,88 | 2,72 | 2,72 | -6,85% | - |
| 18.10.2024 | 2,96 | 2,98 | 2,92 | 2,92 | 5,04% | - |
| 17.10.2024 | 2,86 | 2,86 | 2,78 | 2,78 | -2,80% | - |
| 16.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -6,54% | 200,00 |
| 15.10.2024 | 3,20 | 3,21 | 3,00 | 3,06 | -3,16% | - |
| 14.10.2024 | 3,30 | 3,30 | 3,16 | 3,16 | 1,94% | - |
| 11.10.2024 | 3,30 | 3,30 | 3,10 | 3,10 | -1,90% | - |
| 10.10.2024 | 3,22 | 3,22 | 3,16 | 3,16 | 2,60% | - |
| 09.10.2024 | 3,32 | 3,32 | 3,08 | 3,08 | -14,92% | - |
| 08.10.2024 | 3,46 | 3,62 | 3,42 | 3,62 | 3,43% | 50,00 |
| 07.10.2024 | 3,52 | 3,52 | 3,44 | 3,50 | 2,94% | - |
| 04.10.2024 | 3,38 | 3,40 | 3,38 | 3,40 | 3,66% | - |
| 03.10.2024 | 3,58 | 3,58 | 3,28 | 3,28 | -11,35% | - |
| 02.10.2024 | 3,78 | 3,78 | 3,70 | 3,70 | 8,19% | - |
| 01.10.2024 | 3,46 | 3,48 | 3,42 | 3,42 | -11,40% | - |
| 30.09.2024 | 3,34 | 3,86 | 3,34 | 3,86 | 16,27% | 306,00 |
| 27.09.2024 | 3,16 | 3,34 | 3,16 | 3,32 | 13,70% | - |
| 26.09.2024 | 2,64 | 2,92 | 2,64 | 2,92 | 17,74% | - |
| 25.09.2024 | 2,58 | 2,60 | 2,48 | 2,48 | -2,36% | - |
| 24.09.2024 | 2,50 | 2,54 | 2,48 | 2,54 | 6,72% | - |
| 23.09.2024 | 2,42 | 2,44 | 2,38 | 2,38 | -4,03% | - |
| 20.09.2024 | 2,52 | 2,52 | 2,48 | 2,48 | 5,98% | - |
| 19.09.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 3,54% | - |
| 18.09.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -0,88% | - |
| 17.09.2024 | 2,32 | 2,32 | 2,28 | 2,28 | 0,00% | - |
| 16.09.2024 | 2,34 | 2,34 | 2,28 | 2,28 | -0,87% | - |
| 13.09.2024 | 2,38 | 2,38 | 2,30 | 2,30 | -4,17% | - |
| 12.09.2024 | 2,46 | 2,46 | 2,40 | 2,40 | -0,83% | - |
| 11.09.2024 | 2,46 | 2,46 | 2,42 | 2,42 | -2,42% | - |
| 10.09.2024 | 2,54 | 2,54 | 2,48 | 2,48 | -2,36% | - |
| 09.09.2024 | 2,58 | 2,58 | 2,54 | 2,54 | -3,79% | - |
| 06.09.2024 | 2,70 | 2,70 | 2,60 | 2,64 | -2,94% | - |
| 05.09.2024 | 2,70 | 2,74 | 2,70 | 2,72 | 0,00% | - |
| 04.09.2024 | 2,68 | 2,72 | 2,68 | 2,72 | -2,16% | - |
| 03.09.2024 | 2,82 | 2,82 | 2,78 | 2,78 | -1,42% | - |
| 02.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 30.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 17,50% | - |
| 29.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -18,37% | - |
| 28.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -17,88% | - |
| 27.08.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -0,56% | - |
| 26.08.2024 | 3,58 | 3,60 | 3,58 | 3,60 | -0,55% | - |