2,340€
2,18%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,27 | 2,32 | 2,26 | 2,32 | 1,31% | 2.500,00 |
| 23.10.2026 | 2,28 | 2,32 | 2,21 | 2,29 | 1,78% | 8.526,00 |
| 22.10.2026 | 2,24 | 2,35 | 2,20 | 2,25 | -4,26% | 13.000,00 |
| 21.10.2026 | 2,34 | 2,37 | 2,28 | 2,35 | 0,00% | - |
| 20.10.2026 | 2,36 | 2,38 | 2,28 | 2,35 | -0,84% | - |
| 19.10.2026 | 2,38 | 2,44 | 2,34 | 2,37 | 0,00% | 4.800,00 |
| 16.10.2026 | 2,38 | 2,42 | 2,34 | 2,37 | -1,66% | - |
| 15.10.2026 | 2,40 | 2,42 | 2,38 | 2,41 | 0,00% | - |
| 14.10.2026 | 2,48 | 2,51 | 2,35 | 2,41 | -3,98% | - |
| 13.10.2026 | 2,51 | 2,55 | 2,46 | 2,51 | -1,57% | 8.000,00 |
| 12.10.2026 | 2,48 | 2,58 | 2,44 | 2,55 | 2,41% | - |
| 09.10.2026 | 2,45 | 2,56 | 2,44 | 2,49 | 0,81% | - |
| 08.10.2026 | 2,50 | 2,56 | 2,42 | 2,47 | -0,80% | - |
| 07.10.2026 | 2,28 | 2,54 | 2,25 | 2,49 | 9,69% | - |
| 06.10.2026 | 2,22 | 2,31 | 2,20 | 2,27 | 0,00% | - |
| 05.10.2026 | 2,26 | 2,32 | 2,23 | 2,27 | -0,87% | - |
| 02.10.2026 | 2,29 | 2,30 | 2,21 | 2,29 | 0,00% | - |
| 01.10.2026 | 2,13 | 2,32 | 2,13 | 2,29 | 6,51% | - |
| 30.09.2026 | 2,17 | 2,18 | 2,11 | 2,15 | -0,92% | 1.000,00 |
| 29.09.2026 | 2,14 | 2,20 | 2,09 | 2,17 | 0,00% | - |
| 28.09.2026 | 2,17 | 2,19 | 2,07 | 2,17 | 0,00% | 16,00 |
| 25.09.2026 | 2,12 | 2,22 | 2,11 | 2,17 | 1,88% | 930,00 |
| 24.09.2026 | 2,05 | 2,14 | 1,99 | 2,13 | 9,23% | - |
| 23.09.2026 | 1,99 | 2,07 | 1,95 | 1,95 | -3,47% | - |
| 22.09.2026 | 1,92 | 2,04 | 1,90 | 2,02 | 5,21% | - |
| 21.09.2026 | 1,91 | 1,93 | 1,89 | 1,92 | 0,79% | - |
| 18.09.2026 | 1,86 | 1,94 | 1,80 | 1,91 | 2,97% | - |
| 17.09.2026 | 1,81 | 1,88 | 1,81 | 1,85 | 2,21% | - |
| 16.09.2026 | 1,81 | 1,82 | 1,79 | 1,81 | -0,28% | - |
| 15.09.2026 | 1,77 | 1,82 | 1,76 | 1,82 | 1,40% | 780,00 |
| 14.09.2026 | 1,82 | 1,83 | 1,77 | 1,79 | -0,83% | - |
| 11.09.2026 | 1,81 | 1,86 | 1,80 | 1,81 | 0,00% | - |
| 10.09.2026 | 1,83 | 1,87 | 1,79 | 1,81 | -1,63% | - |
| 09.09.2026 | 1,85 | 1,89 | 1,83 | 1,84 | -1,87% | 7.500,00 |
| 08.09.2026 | 1,87 | 1,91 | 1,83 | 1,87 | 0,54% | - |
| 07.09.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -1,59% | - |
| 04.09.2026 | 1,89 | 1,96 | 1,87 | 1,89 | -0,53% | - |
| 03.09.2026 | 1,91 | 1,94 | 1,82 | 1,90 | 0,00% | - |
| 02.09.2026 | 1,86 | 1,97 | 1,83 | 1,90 | 2,70% | - |
| 01.09.2026 | 1,64 | 1,87 | 1,57 | 1,85 | 15,26% | - |
| 31.08.2026 | 1,61 | 1,66 | 1,58 | 1,61 | -0,62% | - |
| 28.08.2026 | 1,55 | 1,66 | 1,52 | 1,62 | 3,86% | - |
| 27.08.2026 | 1,49 | 1,60 | 1,48 | 1,56 | 5,78% | - |
| 26.08.2026 | 1,49 | 1,50 | 1,45 | 1,47 | -1,01% | - |
| 25.08.2026 | 1,45 | 1,51 | 1,44 | 1,49 | 2,77% | - |
| 24.08.2026 | 1,42 | 1,52 | 1,41 | 1,45 | -0,69% | 15.400,00 |
| 21.08.2026 | 1,47 | 1,47 | 1,43 | 1,46 | 2,83% | - |
| 20.08.2026 | 1,44 | 1,46 | 1,42 | 1,42 | -1,39% | - |
| 19.08.2026 | 1,43 | 1,46 | 1,42 | 1,44 | -12,50% | - |
| 05.05.2026 | 1,65 | 1,66 | 1,62 | 1,64 | -0,30% | - |
| 04.05.2026 | 1,65 | 1,72 | 1,64 | 1,65 | 2,81% | - |
| 30.04.2026 | 1,60 | 1,63 | 1,59 | 1,60 | -1,54% | - |
| 29.04.2026 | 1,65 | 1,67 | 1,60 | 1,63 | -0,31% | - |
| 28.04.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 0,62% | - |
| 27.04.2026 | 1,61 | 1,64 | 1,60 | 1,62 | -0,92% | - |
| 24.04.2026 | 1,63 | 1,67 | 1,61 | 1,64 | 0,93% | - |
| 23.04.2026 | 1,68 | 1,72 | 1,60 | 1,62 | -3,86% | - |
| 22.04.2026 | 1,67 | 1,72 | 1,67 | 1,69 | -0,88% | - |
| 21.04.2026 | 1,71 | 1,72 | 1,68 | 1,70 | -0,58% | - |
| 20.04.2026 | 1,70 | 1,73 | 1,68 | 1,71 | 0,59% | - |
| 17.04.2026 | 1,66 | 1,75 | 1,66 | 1,70 | 1,80% | - |
| 16.04.2026 | 1,62 | 1,71 | 1,62 | 1,67 | 1,83% | - |
| 15.04.2026 | 1,64 | 1,66 | 1,63 | 1,64 | -0,30% | - |
| 14.04.2026 | 1,61 | 1,68 | 1,61 | 1,65 | 1,54% | - |
| 13.04.2026 | 1,65 | 1,67 | 1,60 | 1,62 | -1,22% | - |
| 10.04.2026 | 1,71 | 1,72 | 1,64 | 1,64 | -4,09% | - |
| 09.04.2026 | 1,71 | 1,72 | 1,69 | 1,71 | 0,88% | - |
| 08.04.2026 | 1,73 | 1,76 | 1,69 | 1,70 | 0,30% | - |
| 07.04.2026 | 1,68 | 1,73 | 1,68 | 1,69 | -2,03% | - |
| 02.04.2026 | 1,69 | 1,73 | 1,66 | 1,73 | 1,77% | - |
| 01.04.2026 | 1,69 | 1,73 | 1,68 | 1,70 | -0,59% | - |
| 31.03.2026 | 1,69 | 1,73 | 1,69 | 1,71 | 0,29% | - |
| 30.03.2026 | 1,64 | 1,72 | 1,60 | 1,70 | 4,94% | - |
| 27.03.2026 | 1,66 | 1,68 | 1,62 | 1,62 | -0,92% | - |
| 26.03.2026 | 1,67 | 1,70 | 1,63 | 1,64 | -3,82% | - |
| 25.03.2026 | 1,73 | 1,76 | 1,67 | 1,70 | -0,87% | - |
| 24.03.2026 | 1,71 | 1,73 | 1,69 | 1,72 | 0,59% | - |
| 23.03.2026 | 1,67 | 1,73 | 1,65 | 1,71 | 1,19% | - |
| 20.03.2026 | 1,70 | 1,72 | 1,68 | 1,69 | -0,59% | - |
| 19.03.2026 | 1,73 | 1,75 | 1,67 | 1,70 | -2,02% | - |
| 18.03.2026 | 1,81 | 1,81 | 1,73 | 1,73 | -3,08% | - |
| 17.03.2026 | 1,82 | 1,82 | 1,78 | 1,79 | -0,56% | - |
| 16.03.2026 | 1,82 | 1,85 | 1,79 | 1,80 | -0,55% | 350,00 |
| 13.03.2026 | 1,79 | 1,87 | 1,78 | 1,81 | 0,84% | - |
| 12.03.2026 | 1,86 | 1,87 | 1,78 | 1,79 | -2,98% | 3.190,00 |
| 11.03.2026 | 1,85 | 1,87 | 1,83 | 1,85 | -0,27% | - |
| 10.03.2026 | 1,83 | 1,91 | 1,81 | 1,85 | 1,09% | - |
| 09.03.2026 | 1,74 | 1,85 | 1,74 | 1,83 | 2,81% | - |
| 06.03.2026 | 1,74 | 1,83 | 1,71 | 1,78 | 2,30% | - |
| 05.03.2026 | 1,93 | 2,12 | 1,70 | 1,74 | -6,95% | 1.375,00 |
| 04.03.2026 | 1,80 | 1,89 | 1,80 | 1,87 | 3,60% | - |
| 03.03.2026 | 1,86 | 1,88 | 1,79 | 1,81 | -2,70% | - |
| 02.03.2026 | 1,87 | 1,90 | 1,83 | 1,86 | -0,27% | - |
| 27.02.2026 | 1,88 | 1,90 | 1,86 | 1,86 | -1,33% | - |
| 26.02.2026 | 1,89 | 1,90 | 1,84 | 1,89 | -0,53% | - |
| 25.02.2026 | 1,88 | 1,93 | 1,87 | 1,90 | 0,26% | - |
| 24.02.2026 | 1,79 | 1,93 | 1,77 | 1,89 | 6,18% | - |
| 23.02.2026 | 1,80 | 1,86 | 1,78 | 1,78 | -0,84% | - |
| 20.02.2026 | 1,81 | 1,84 | 1,80 | 1,80 | -0,55% | - |
| 19.02.2026 | 1,79 | 1,84 | 1,79 | 1,81 | -0,55% | - |