2,970€
-1,66%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 03.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 02.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 01.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | - |
| 30.06.2025 | 3,08 | 3,10 | 3,08 | 3,10 | -0,64% | - |
| 27.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 26.06.2025 | 3,14 | 3,18 | 3,14 | 3,18 | -1,24% | - |
| 25.06.2025 | 3,18 | 3,22 | 3,18 | 3,22 | 0,00% | - |
| 24.06.2025 | 3,20 | 3,22 | 3,20 | 3,22 | 1,26% | - |
| 23.06.2025 | 3,24 | 3,24 | 3,18 | 3,18 | -2,45% | - |
| 20.06.2025 | 3,34 | 3,34 | 3,26 | 3,26 | -1,21% | - |
| 19.06.2025 | 3,32 | 3,32 | 3,30 | 3,30 | -2,37% | - |
| 18.06.2025 | 3,32 | 3,38 | 3,32 | 3,38 | 3,05% | - |
| 17.06.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,80% | - |
| 16.06.2025 | 3,32 | 3,34 | 3,32 | 3,34 | -0,60% | - |
| 13.06.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -1,75% | - |
| 12.06.2025 | 3,38 | 3,42 | 3,38 | 3,42 | -1,16% | - |
| 11.06.2025 | 3,50 | 3,50 | 3,46 | 3,46 | -1,14% | - |
| 10.06.2025 | 3,44 | 3,50 | 3,44 | 3,50 | 0,00% | - |
| 09.06.2025 | 3,46 | 3,50 | 3,46 | 3,50 | 2,34% | - |
| 06.06.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,29% | - |
| 05.06.2025 | 3,46 | 3,50 | 3,46 | 3,50 | 5,42% | - |
| 04.06.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,22% | - |
| 03.06.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |
| 02.06.2025 | 3,28 | 3,30 | 3,28 | 3,30 | 1,85% | - |
| 30.05.2025 | 3,24 | 3,26 | 3,24 | 3,24 | 1,89% | - |
| 29.05.2025 | 3,10 | 3,18 | 3,10 | 3,18 | 1,27% | - |
| 28.05.2025 | 3,10 | 3,14 | 3,08 | 3,14 | 0,00% | - |
| 27.05.2025 | 3,20 | 3,24 | 3,14 | 3,14 | -0,63% | - |
| 26.05.2025 | 3,12 | 3,16 | 3,12 | 3,16 | -1,25% | - |
| 23.05.2025 | 3,18 | 3,20 | 3,18 | 3,20 | -1,84% | - |
| 22.05.2025 | 3,22 | 3,26 | 3,22 | 3,26 | 0,00% | - |
| 21.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -3,55% | - |
| 20.05.2025 | 3,36 | 3,38 | 3,36 | 3,38 | 4,32% | - |
| 19.05.2025 | 3,26 | 3,26 | 3,24 | 3,24 | -7,43% | - |
| 16.05.2025 | 3,38 | 3,50 | 3,38 | 3,50 | 13,64% | - |
| 15.05.2025 | 3,72 | 3,72 | 3,08 | 3,08 | -7,78% | - |
| 14.05.2025 | 3,24 | 3,34 | 3,22 | 3,34 | 9,87% | - |
| 13.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 3,40% | - |
| 12.05.2025 | 2,88 | 2,96 | 2,88 | 2,94 | 8,89% | - |
| 09.05.2025 | 2,82 | 2,82 | 2,70 | 2,70 | -0,74% | - |
| 08.05.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -1,45% | - |
| 07.05.2025 | 2,90 | 2,90 | 2,76 | 2,76 | -3,50% | - |
| 06.05.2025 | 2,92 | 2,92 | 2,86 | 2,86 | 4,38% | - |
| 05.05.2025 | 2,84 | 2,84 | 2,74 | 2,74 | 0,74% | - |
| 02.05.2025 | 2,78 | 2,78 | 2,72 | 2,72 | 5,43% | - |
| 30.04.2025 | 2,60 | 2,62 | 2,58 | 2,58 | 2,38% | - |
| 29.04.2025 | 2,58 | 2,58 | 2,52 | 2,52 | 1,61% | - |
| 28.04.2025 | 2,54 | 2,54 | 2,48 | 2,48 | 3,33% | - |
| 25.04.2025 | 2,44 | 2,44 | 2,40 | 2,40 | 2,56% | - |
| 24.04.2025 | 2,42 | 2,42 | 2,34 | 2,34 | -0,85% | - |
| 23.04.2025 | 2,36 | 2,38 | 2,36 | 2,36 | 0,85% | - |
| 22.04.2025 | 2,24 | 2,34 | 2,24 | 2,34 | 1,74% | - |
| 17.04.2025 | 2,32 | 2,32 | 2,30 | 2,30 | 1,77% | - |
| 16.04.2025 | 2,30 | 2,32 | 2,26 | 2,26 | -2,59% | - |
| 15.04.2025 | 2,34 | 2,34 | 2,32 | 2,32 | 0,87% | - |
| 14.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 11.04.2025 | 2,30 | 2,30 | 2,18 | 2,18 | -2,68% | - |
| 10.04.2025 | 2,44 | 2,44 | 2,24 | 2,24 | 1,82% | - |
| 09.04.2025 | 2,36 | 2,40 | 2,20 | 2,20 | -9,09% | - |
| 08.04.2025 | 2,46 | 2,46 | 2,42 | 2,42 | 6,14% | - |
| 07.04.2025 | 2,16 | 2,28 | 2,16 | 2,28 | -3,39% | - |
| 04.04.2025 | 2,60 | 2,62 | 2,36 | 2,36 | -4,84% | - |
| 03.04.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -6,06% | - |
| 02.04.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -7,69% | - |
| 01.04.2025 | 2,90 | 2,92 | 2,86 | 2,86 | 3,62% | - |
| 31.03.2025 | 2,90 | 2,90 | 2,76 | 2,76 | -4,83% | - |
| 28.03.2025 | 2,96 | 2,96 | 2,88 | 2,90 | 2,84% | - |
| 27.03.2025 | 2,90 | 2,90 | 2,82 | 2,82 | 1,44% | - |
| 26.03.2025 | 2,84 | 2,84 | 2,76 | 2,78 | -1,42% | - |
| 25.03.2025 | 2,86 | 2,86 | 2,82 | 2,82 | -1,40% | - |
| 24.03.2025 | 3,06 | 3,06 | 2,86 | 2,86 | -5,92% | - |
| 21.03.2025 | 3,14 | 3,14 | 3,04 | 3,04 | -6,75% | - |
| 20.03.2025 | 3,42 | 3,42 | 3,26 | 3,26 | -5,23% | - |
| 19.03.2025 | 3,48 | 3,48 | 3,42 | 3,44 | 0,58% | - |
| 18.03.2025 | 3,54 | 3,56 | 3,42 | 3,42 | 6,21% | - |
| 17.03.2025 | 3,26 | 3,26 | 3,18 | 3,22 | -0,62% | - |
| 14.03.2025 | 3,16 | 3,24 | 3,16 | 3,24 | 7,28% | - |
| 13.03.2025 | 3,10 | 3,10 | 2,98 | 3,02 | 0,00% | - |
| 12.03.2025 | 3,18 | 3,18 | 3,02 | 3,02 | -1,31% | - |
| 11.03.2025 | 3,16 | 3,16 | 3,06 | 3,06 | 0,66% | - |
| 10.03.2025 | 3,18 | 3,18 | 3,04 | 3,04 | -1,94% | - |
| 07.03.2025 | 3,16 | 3,18 | 3,10 | 3,10 | -6,06% | - |
| 06.03.2025 | 3,42 | 3,42 | 3,30 | 3,30 | 7,14% | - |
| 05.03.2025 | 3,16 | 3,16 | 3,08 | 3,08 | 1,32% | - |
| 04.03.2025 | 3,14 | 3,14 | 3,04 | 3,04 | -5,00% | - |
| 03.03.2025 | 3,36 | 3,36 | 3,20 | 3,20 | 8,11% | - |
| 28.02.2025 | 3,10 | 3,10 | 2,96 | 2,96 | -5,13% | - |
| 27.02.2025 | 3,00 | 3,12 | 2,94 | 3,12 | 22,83% | 500,00 |
| 26.02.2025 | 2,36 | 2,54 | 2,36 | 2,54 | 14,41% | - |
| 25.02.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -7,50% | - |
| 24.02.2025 | 2,44 | 2,44 | 2,40 | 2,40 | 1,69% | - |
| 21.02.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -4,84% | - |
| 20.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 19.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 18.02.2025 | 2,58 | 2,58 | 2,54 | 2,54 | 0,00% | - |
| 17.02.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -7,97% | - |
| 14.02.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 15,97% | - |
| 13.02.2025 | 2,42 | 2,44 | 2,38 | 2,38 | -3,25% | - |
| 12.02.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 11,82% | - |