2,550€
3,66%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | 350,00 |
| 20.02.2025 | 2,62 | 2,62 | 2,46 | 2,46 | -5,38% | 490,00 |
| 19.02.2025 | 2,60 | 2,60 | 2,58 | 2,60 | 3,17% | 6.465,00 |
| 18.02.2025 | 2,70 | 2,70 | 2,52 | 2,52 | -4,55% | 1.005,00 |
| 17.02.2025 | 2,64 | 2,64 | 2,62 | 2,64 | 4,76% | - |
| 14.02.2025 | 2,80 | 2,92 | 2,52 | 2,52 | -8,03% | 4.561,00 |
| 13.02.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 8,73% | 3.144,00 |
| 12.02.2025 | 2,48 | 2,60 | 2,48 | 2,52 | 2,44% | 7.103,00 |
| 11.02.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 2,50% | 2.920,00 |
| 10.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | 290,00 |
| 07.02.2025 | 2,36 | 2,36 | 2,30 | 2,30 | 1,77% | 3.200,00 |
| 06.02.2025 | 2,17 | 2,30 | 2,15 | 2,26 | 4,63% | - |
| 05.02.2025 | 2,16 | 2,18 | 2,13 | 2,16 | -3,57% | - |
| 04.02.2025 | 2,12 | 2,24 | 2,12 | 2,24 | 9,80% | 2.524,00 |
| 03.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -7,27% | 6.993,00 |
| 31.01.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -1,79% | 1.500,00 |
| 30.01.2025 | 2,12 | 2,25 | 2,11 | 2,24 | 3,70% | - |
| 29.01.2025 | 2,20 | 2,20 | 2,16 | 2,16 | 2,86% | 1.150,00 |
| 28.01.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | 5.215,00 |
| 27.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | 1.000,00 |
| 24.01.2025 | 1,85 | 2,04 | 1,85 | 2,04 | 10,87% | 2.562,00 |
| 23.01.2025 | 1,87 | 1,87 | 1,84 | 1,84 | 0,00% | 1.460,00 |
| 22.01.2025 | 1,93 | 1,93 | 1,83 | 1,84 | -2,13% | 1.575,00 |
| 21.01.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -8,29% | 3.950,00 |
| 20.01.2025 | 2,05 | 2,07 | 2,03 | 2,05 | 2,24% | - |
| 17.01.2025 | 1,95 | 2,06 | 1,94 | 2,01 | 5,53% | - |
| 16.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -4,52% | 500,00 |
| 15.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | 500,00 |
| 14.01.2025 | 1,89 | 1,93 | 1,86 | 1,92 | 3,23% | - |
| 13.01.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -3,63% | 4.944,00 |
| 10.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,26% | 1.600,00 |
| 09.01.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -4,70% | - |
| 08.01.2025 | 1,98 | 2,08 | 1,98 | 2,02 | 1,00% | 3.487,00 |
| 07.01.2025 | 1,99 | 2,06 | 1,99 | 2,00 | -1,96% | - |
| 06.01.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -1,92% | 1.145,00 |
| 03.01.2025 | 2,13 | 2,19 | 2,08 | 2,08 | -2,80% | - |
| 02.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | 17.000,00 |
| 30.12.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | 1.050,00 |
| 27.12.2024 | 2,26 | 2,26 | 2,14 | 2,16 | -3,57% | 6.766,00 |
| 23.12.2024 | 2,20 | 2,26 | 2,20 | 2,24 | 0,00% | - |
| 20.12.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 1,82% | 677,00 |
| 19.12.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -5,17% | 810,00 |
| 18.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 35,00 |
| 17.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 826,00 |
| 16.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 60,00 |
| 13.12.2024 | 2,34 | 2,34 | 2,28 | 2,34 | -4,88% | 6.700,00 |
| 12.12.2024 | 2,42 | 2,46 | 2,42 | 2,46 | 3,36% | 3.631,00 |
| 11.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | 69,00 |
| 10.12.2024 | 2,40 | 2,42 | 2,36 | 2,36 | -7,81% | 12.090,00 |
| 09.12.2024 | 2,44 | 2,56 | 2,44 | 2,56 | 9,40% | 4.147,00 |
| 06.12.2024 | 2,36 | 2,36 | 2,34 | 2,34 | -3,31% | 7.556,00 |
| 05.12.2024 | 2,52 | 2,59 | 2,42 | 2,42 | -3,20% | - |
| 04.12.2024 | 2,54 | 2,56 | 2,50 | 2,50 | -12,28% | 3.090,00 |
| 03.12.2024 | 2,77 | 2,85 | 2,68 | 2,85 | 4,01% | - |
| 02.12.2024 | 2,65 | 2,78 | 2,65 | 2,74 | 2,24% | - |
| 29.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,83% | 500,00 |
| 28.11.2024 | 2,72 | 2,74 | 2,72 | 2,73 | 14,71% | - |
| 27.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | 300,00 |
| 26.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 319,00 |
| 25.11.2024 | 2,50 | 2,50 | 2,40 | 2,40 | -3,23% | 585,00 |
| 22.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 500,00 |
| 21.11.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | 580,00 |
| 20.11.2024 | 2,46 | 2,50 | 2,44 | 2,50 | 2,46% | 3.620,00 |
| 19.11.2024 | 2,44 | 2,46 | 2,44 | 2,44 | 0,00% | 4.832,00 |
| 18.11.2024 | 2,48 | 2,50 | 2,42 | 2,44 | 0,00% | - |
| 15.11.2024 | 2,48 | 2,57 | 2,44 | 2,44 | -2,40% | - |
| 14.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 4.428,00 |
| 13.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | 260,00 |
| 12.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | 2.600,00 |
| 11.11.2024 | 2,80 | 2,80 | 2,62 | 2,62 | -7,09% | 1.965,00 |
| 08.11.2024 | 2,93 | 2,96 | 2,78 | 2,82 | -3,42% | - |
| 07.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | 753,00 |
| 06.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 500,00 |
| 05.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 120,00 |
| 04.11.2024 | 2,84 | 2,92 | 2,83 | 2,84 | 1,43% | - |
| 01.11.2024 | 2,82 | 2,82 | 2,80 | 2,80 | 0,00% | 2.033,00 |
| 31.10.2024 | 2,90 | 2,90 | 2,80 | 2,80 | -3,45% | 1.690,00 |
| 30.10.2024 | 2,79 | 2,94 | 2,77 | 2,90 | 0,00% | - |
| 29.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | 1.500,00 |
| 28.10.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 8,03% | 668,00 |
| 25.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | 1.000,00 |
| 24.10.2024 | 2,79 | 2,87 | 2,66 | 2,76 | -1,43% | - |
| 23.10.2024 | 2,88 | 2,88 | 2,80 | 2,80 | -3,45% | 2.010,00 |
| 22.10.2024 | 2,88 | 2,90 | 2,88 | 2,90 | -1,36% | 285,00 |
| 21.10.2024 | 2,80 | 2,94 | 2,80 | 2,94 | 0,34% | 520,00 |
| 18.10.2024 | 3,01 | 3,19 | 2,92 | 2,93 | 3,17% | - |
| 17.10.2024 | 2,90 | 2,90 | 2,78 | 2,84 | -5,33% | 4.743,00 |
| 16.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | 250,00 |
| 15.10.2024 | 3,18 | 3,18 | 2,94 | 2,94 | -9,26% | 8.933,00 |
| 14.10.2024 | 3,42 | 3,44 | 3,18 | 3,24 | -3,57% | - |
| 11.10.2024 | 3,20 | 3,36 | 3,20 | 3,36 | 0,60% | 1.556,00 |
| 10.10.2024 | 3,44 | 3,44 | 3,34 | 3,34 | -0,60% | 781,00 |
| 09.10.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -2,33% | 500,00 |
| 08.10.2024 | 3,50 | 3,52 | 3,44 | 3,44 | -12,69% | 1.920,00 |
| 07.10.2024 | 3,68 | 3,94 | 3,68 | 3,94 | 10,06% | 3.070,00 |
| 04.10.2024 | 3,56 | 3,58 | 3,56 | 3,58 | -1,65% | 1.049,00 |
| 03.10.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -1,09% | 452,00 |
| 02.10.2024 | 3,82 | 3,92 | 3,68 | 3,68 | 2,22% | 1.318,00 |
| 01.10.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -11,33% | 200,00 |
| 30.09.2024 | 3,36 | 4,06 | 3,36 | 4,06 | 18,02% | 8.246,00 |