2,330€
3,56%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 2,24 | 2,25 | 2,24 | 2,25 | -2,17% | - |
| 21.10.2026 | 2,29 | 2,32 | 2,28 | 2,30 | -1,71% | - |
| 20.10.2026 | 2,33 | 2,38 | 2,28 | 2,34 | 0,00% | - |
| 19.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | 8.000,00 |
| 16.10.2026 | 2,37 | 2,37 | 2,34 | 2,37 | 3,04% | - |
| 15.10.2026 | 2,38 | 2,38 | 2,25 | 2,30 | -6,50% | - |
| 14.10.2026 | 2,48 | 2,50 | 2,45 | 2,46 | -0,81% | - |
| 13.10.2026 | 2,56 | 2,56 | 2,46 | 2,48 | -2,36% | - |
| 12.10.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 1,60% | 1.166,00 |
| 09.10.2026 | 2,45 | 2,54 | 2,44 | 2,50 | 1,63% | - |
| 08.10.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 800,00 |
| 07.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 10,62% | 360,00 |
| 06.10.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 2.173,00 |
| 05.10.2026 | 2,28 | 2,32 | 2,24 | 2,28 | -1,30% | - |
| 01.10.2026 | 2,13 | 2,32 | 2,13 | 2,31 | 6,94% | - |
| 30.09.2026 | 2,15 | 2,17 | 2,13 | 2,16 | 0,93% | - |
| 29.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | 4.272,00 |
| 28.09.2026 | 2,18 | 2,18 | 2,07 | 2,16 | -0,92% | - |
| 25.09.2026 | 2,12 | 2,21 | 2,11 | 2,18 | 3,32% | - |
| 24.09.2026 | 2,04 | 2,11 | 2,01 | 2,11 | 4,46% | - |
| 23.09.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,49% | 150,00 |
| 22.09.2026 | 1,92 | 2,03 | 1,92 | 2,03 | 5,73% | - |
| 21.09.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 0,00% | - |
| 18.09.2026 | 1,88 | 1,92 | 1,80 | 1,92 | 4,63% | - |
| 17.09.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 1,66% | - |
| 16.09.2026 | 1,81 | 1,81 | 1,80 | 1,81 | 1,40% | - |
| 14.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,00% | 1.400,00 |
| 10.09.2026 | 1,83 | 1,84 | 1,83 | 1,84 | -1,34% | - |
| 09.09.2026 | 1,85 | 1,89 | 1,84 | 1,86 | -2,62% | - |
| 04.09.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 1,87% | - |
| 03.09.2026 | 1,88 | 1,88 | 1,87 | 1,88 | -1,06% | - |
| 02.09.2026 | 1,87 | 1,94 | 1,84 | 1,90 | 15,55% | - |
| 01.09.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 3,14% | - |
| 31.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | 14.500,00 |
| 28.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 7,12% | 118,00 |
| 26.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,79% | - |
| 24.08.2026 | 1,42 | 1,47 | 1,42 | 1,44 | -0,69% | - |
| 21.08.2026 | 1,45 | 1,46 | 1,43 | 1,45 | 1,05% | - |
| 19.08.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 16.259,00 |
| 18.08.2026 | 1,42 | 1,46 | 1,41 | 1,42 | -2,41% | - |
| 17.08.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 14.08.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 1,38% | - |
| 13.08.2026 | 1,50 | 1,53 | 1,45 | 1,45 | -5,86% | - |
| 12.08.2026 | 1,55 | 1,59 | 1,54 | 1,54 | -1,92% | - |
| 11.08.2026 | 1,60 | 1,62 | 1,56 | 1,57 | -0,63% | - |
| 07.08.2026 | 1,66 | 1,66 | 1,58 | 1,58 | -3,96% | - |
| 06.08.2026 | 1,61 | 1,65 | 1,61 | 1,64 | 1,23% | - |
| 05.08.2026 | 1,63 | 1,65 | 1,61 | 1,62 | -2,11% | - |
| 04.08.2026 | 1,66 | 1,66 | 1,64 | 1,66 | 0,91% | - |
| 03.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 2,82% | 1.000,00 |
| 31.07.2026 | 1,59 | 1,62 | 1,57 | 1,60 | 7,41% | - |
| 29.07.2026 | 1,43 | 1,49 | 1,42 | 1,49 | 7,22% | - |
| 28.07.2026 | 1,38 | 1,40 | 1,38 | 1,39 | -0,36% | - |
| 27.07.2026 | 1,38 | 1,40 | 1,38 | 1,39 | -5,12% | - |
| 23.07.2026 | 1,47 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 22.07.2026 | 1,47 | 1,49 | 1,46 | 1,47 | -2,66% | - |
| 20.07.2026 | 1,52 | 1,54 | 1,48 | 1,51 | -5,64% | - |
| 15.07.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -0,62% | - |
| 14.07.2026 | 1,63 | 1,63 | 1,57 | 1,61 | -1,23% | - |
| 10.07.2026 | 1,63 | 1,64 | 1,60 | 1,63 | 1,56% | - |
| 09.07.2026 | 1,60 | 1,61 | 1,60 | 1,60 | 0,95% | - |
| 08.07.2026 | 1,59 | 1,60 | 1,52 | 1,59 | 2,59% | - |
| 06.07.2026 | 1,57 | 1,57 | 1,50 | 1,55 | -1,28% | - |
| 01.07.2026 | 1,46 | 1,60 | 1,46 | 1,57 | 1,29% | - |
| 26.06.2026 | 1,51 | 1,55 | 1,48 | 1,55 | 0,65% | - |
| 25.06.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 4,42% | - |
| 24.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | 1.400,00 |
| 23.06.2026 | 1,45 | 1,46 | 1,45 | 1,45 | 1,05% | - |
| 19.06.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 0,70% | - |
| 18.06.2026 | 1,40 | 1,49 | 1,39 | 1,43 | 6,34% | - |
| 16.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | 245,00 |
| 15.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | 1.000,00 |
| 12.06.2026 | 1,29 | 1,42 | 1,28 | 1,37 | 7,87% | - |
| 11.06.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 0,79% | - |
| 10.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 5,00 |
| 09.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -8,42% | 1.400,00 |
| 08.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,55% | - |
| 05.06.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -1,04% | - |
| 04.06.2026 | 1,43 | 1,48 | 1,42 | 1,45 | -2,36% | - |
| 03.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -10,30% | 40,00 |
| 02.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | 2.000,00 |
| 01.06.2026 | 1,54 | 1,64 | 1,52 | 1,63 | 4,17% | - |
| 29.05.2026 | 1,56 | 1,57 | 1,56 | 1,56 | 2,63% | - |
| 28.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | 300,00 |
| 26.05.2026 | 1,49 | 1,56 | 1,49 | 1,56 | 5,05% | 1.140,00 |
| 25.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,02% | - |
| 22.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -10,64% | 700,00 |
| 19.05.2026 | 1,63 | 1,67 | 1,63 | 1,65 | -0,60% | - |
| 15.05.2026 | 1,64 | 1,71 | 1,63 | 1,66 | -0,60% | - |
| 14.05.2026 | 1,66 | 1,69 | 1,59 | 1,67 | 0,91% | - |
| 11.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 200,00 |
| 07.05.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 0,30% | - |
| 06.05.2026 | 1,65 | 1,68 | 1,62 | 1,67 | 1,22% | - |
| 05.05.2026 | 1,63 | 1,65 | 1,62 | 1,65 | -2,66% | - |
| 04.05.2026 | 1,65 | 1,70 | 1,64 | 1,69 | 5,96% | - |
| 30.04.2026 | 1,59 | 1,63 | 1,59 | 1,60 | -2,15% | - |
| 29.04.2026 | 1,66 | 1,67 | 1,63 | 1,63 | -0,31% | - |
| 28.04.2026 | 1,60 | 1,65 | 1,59 | 1,64 | 0,62% | - |
| 27.04.2026 | 1,63 | 1,64 | 1,62 | 1,63 | -1,22% | - |
| 24.04.2026 | 1,63 | 1,66 | 1,61 | 1,65 | 1,86% | - |