1,665€
0,91%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2026 | 1,67 | 1,72 | 1,62 | 1,62 | -4,15% | - |
| 22.04.2026 | 1,67 | 1,71 | 1,67 | 1,69 | 0,00% | - |
| 21.04.2026 | 1,68 | 1,71 | 1,68 | 1,69 | -1,46% | - |
| 20.04.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 1,48% | - |
| 17.04.2026 | 1,66 | 1,70 | 1,66 | 1,69 | 1,81% | - |
| 16.04.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 1,85% | - |
| 15.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,52% | - |
| 14.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 70,00 |
| 13.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | 500,00 |
| 10.04.2026 | 1,70 | 1,72 | 1,65 | 1,65 | -4,91% | - |
| 09.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,47% | 1.000,00 |
| 08.04.2026 | 1,68 | 1,75 | 1,68 | 1,71 | 0,59% | - |
| 07.04.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 0,59% | - |
| 02.04.2026 | 1,68 | 1,71 | 1,67 | 1,69 | 0,30% | - |
| 01.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | 277,00 |
| 31.03.2026 | 1,70 | 1,72 | 1,69 | 1,71 | 3,64% | - |
| 30.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | 195,00 |
| 27.03.2026 | 1,65 | 1,67 | 1,62 | 1,62 | -0,92% | - |
| 26.03.2026 | 1,66 | 1,70 | 1,64 | 1,64 | -4,66% | - |
| 25.03.2026 | 1,71 | 1,75 | 1,71 | 1,72 | 0,59% | - |
| 24.03.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 2,71% | - |
| 23.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,48% | 3,00 |
| 20.03.2026 | 1,68 | 1,71 | 1,68 | 1,69 | -0,59% | - |
| 19.03.2026 | 1,73 | 1,74 | 1,68 | 1,70 | -4,78% | - |
| 18.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | 10,00 |
| 17.03.2026 | 1,81 | 1,82 | 1,78 | 1,78 | -0,84% | - |
| 16.03.2026 | 1,83 | 1,85 | 1,80 | 1,80 | -0,55% | - |
| 13.03.2026 | 1,78 | 1,87 | 1,78 | 1,81 | -2,43% | - |
| 12.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | 3.919,00 |
| 11.03.2026 | 1,84 | 1,85 | 1,83 | 1,84 | -0,54% | - |
| 10.03.2026 | 1,84 | 1,90 | 1,82 | 1,85 | 3,35% | - |
| 09.03.2026 | 1,76 | 1,79 | 1,76 | 1,79 | 0,28% | 1.765,00 |
| 06.03.2026 | 1,76 | 1,82 | 1,72 | 1,79 | 3,78% | - |
| 05.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | 2.000,00 |
| 04.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,48% | 10,00 |
| 03.03.2026 | 1,83 | 1,87 | 1,81 | 1,82 | -0,82% | - |
| 02.03.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -1,88% | - |
| 27.02.2026 | 1,89 | 1,89 | 1,86 | 1,87 | 0,27% | - |
| 26.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | 8,00 |
| 25.02.2026 | 1,88 | 1,93 | 1,88 | 1,90 | -1,04% | - |
| 24.02.2026 | 1,81 | 1,92 | 1,81 | 1,92 | 5,49% | 1.500,00 |
| 23.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 228,00 |
| 20.02.2026 | 1,81 | 1,83 | 1,80 | 1,81 | 0,28% | - |
| 19.02.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -0,28% | - |
| 18.02.2026 | 1,78 | 1,81 | 1,78 | 1,81 | 1,40% | - |
| 17.02.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -1,11% | - |
| 16.02.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 0,28% | - |
| 13.02.2026 | 1,76 | 1,81 | 1,75 | 1,80 | -1,10% | - |
| 12.02.2026 | 1,80 | 1,83 | 1,80 | 1,82 | -1,09% | - |
| 11.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | 5.786,00 |
| 10.02.2026 | 1,83 | 1,85 | 1,82 | 1,82 | 0,28% | - |
| 09.02.2026 | 1,82 | 1,86 | 1,80 | 1,82 | 4,91% | - |
| 06.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | 13,00 |
| 05.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -5,24% | 50,00 |
| 04.02.2026 | 1,92 | 1,92 | 1,89 | 1,91 | 0,00% | - |
| 03.02.2026 | 1,90 | 1,91 | 1,88 | 1,91 | -1,55% | - |
| 02.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | 10,00 |
| 30.01.2026 | 1,88 | 1,94 | 1,87 | 1,92 | 1,86% | - |
| 29.01.2026 | 1,89 | 1,89 | 1,88 | 1,89 | -1,31% | - |
| 28.01.2026 | 1,92 | 1,92 | 1,88 | 1,91 | 1,87% | - |
| 27.01.2026 | 1,91 | 1,93 | 1,87 | 1,88 | -5,78% | - |
| 26.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 2,58% | 360,00 |
| 23.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | 250,00 |
| 22.01.2026 | 1,93 | 1,98 | 1,92 | 1,95 | -4,19% | - |
| 21.01.2026 | 2,00 | 2,03 | 1,98 | 2,03 | 2,78% | - |
| 20.01.2026 | 2,04 | 2,05 | 1,98 | 1,98 | -3,66% | - |
| 19.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -4,21% | - |
| 16.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 4.616,00 |
| 15.01.2026 | 2,12 | 2,14 | 2,11 | 2,12 | -0,47% | - |
| 14.01.2026 | 2,17 | 2,17 | 2,13 | 2,13 | -0,93% | - |
| 13.01.2026 | 2,25 | 2,26 | 2,15 | 2,15 | -2,71% | - |
| 12.01.2026 | 2,09 | 2,21 | 2,09 | 2,21 | 1,38% | - |
| 09.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | 200,00 |
| 08.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 246,00 |
| 07.01.2026 | 2,17 | 2,20 | 2,17 | 2,18 | -1,36% | - |
| 06.01.2026 | 2,21 | 2,22 | 2,21 | 2,21 | 1,38% | - |
| 05.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 6,86% | 500,00 |
| 02.01.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 500,00 |
| 30.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | 10,00 |
| 29.12.2025 | 2,00 | 2,00 | 1,96 | 1,99 | -1,97% | 750,00 |
| 23.12.2025 | 2,02 | 2,04 | 2,01 | 2,03 | -0,49% | - |
| 22.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | 14,00 |
| 19.12.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | 20,00 |
| 18.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | 1.028,00 |
| 17.12.2025 | 2,06 | 2,07 | 1,97 | 1,97 | -1,50% | - |
| 16.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | 408,00 |
| 15.12.2025 | 2,06 | 2,10 | 2,04 | 2,04 | -0,97% | 5.410,00 |
| 12.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | 208,00 |
| 11.12.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | 2.303,00 |