10,300$
-7,95%
Echtzeit-Aktienkurs Sunlands Technology Group (ADRs)
Bid:
Ask:
Aktienkurse zur Sunlands Technology Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 10,75 | 11,34 | 9,58 | 11,19 | -4,28% | 84.641,00 |
| 18.07.2025 | 13,31 | 13,31 | 9,15 | 11,69 | -8,67% | 137.552,00 |
| 17.07.2025 | 13,99 | 15,00 | 12,29 | 12,80 | -8,24% | 117.669,00 |
| 16.07.2025 | 12,26 | 13,98 | 12,00 | 13,95 | 19,03% | 141.471,00 |
| 15.07.2025 | 11,76 | 13,34 | 11,28 | 11,72 | 8,52% | 128.452,00 |
| 14.07.2025 | 10,05 | 11,91 | 9,91 | 10,80 | 18,68% | 206.251,00 |
| 11.07.2025 | 7,46 | 9,21 | 7,07 | 9,10 | 21,98% | 88.730,00 |
| 10.07.2025 | 8,20 | 8,45 | 7,24 | 7,46 | 1,36% | 38.385,00 |
| 09.07.2025 | 6,76 | 8,40 | 6,57 | 7,36 | 23,08% | 138.991,00 |
| 08.07.2025 | 6,17 | 6,44 | 5,98 | 5,98 | -1,16% | 1.503,00 |
| 07.07.2025 | 5,54 | 6,05 | 5,54 | 6,05 | 9,80% | 4.218,00 |
| 03.07.2025 | 5,92 | 6,03 | 5,51 | 5,51 | -6,93% | 15.524,00 |
| 02.07.2025 | 5,90 | 6,00 | 5,90 | 5,92 | 1,02% | 8.790,00 |
| 01.07.2025 | 5,76 | 5,86 | 5,74 | 5,86 | 2,45% | 1.221,00 |
| 30.06.2025 | 5,45 | 5,75 | 5,45 | 5,72 | 2,33% | 8.954,00 |
| 27.06.2025 | 5,54 | 5,88 | 5,52 | 5,59 | -0,98% | 6.134,00 |
| 26.06.2025 | 5,34 | 5,70 | 5,34 | 5,65 | -1,82% | 3.103,00 |
| 24.06.2025 | 5,73 | 5,80 | 5,73 | 5,75 | -0,86% | 9.434,00 |
| 23.06.2025 | 5,78 | 5,90 | 5,78 | 5,80 | 6,85% | 2.560,00 |
| 20.06.2025 | 5,60 | 5,60 | 5,43 | 5,43 | -1,13% | 13.880,00 |
| 18.06.2025 | 5,49 | 5,49 | 5,49 | 5,49 | -0,18% | 1.241,00 |
| 16.06.2025 | 5,58 | 5,65 | 5,50 | 5,50 | -2,65% | 9.528,00 |
| 13.06.2025 | 6,00 | 6,05 | 5,50 | 5,65 | -7,98% | 5.738,00 |
| 12.06.2025 | 6,12 | 6,23 | 6,12 | 6,14 | -0,97% | 10.267,00 |
| 11.06.2025 | 6,05 | 6,20 | 6,05 | 6,20 | -4,17% | 1.428,00 |
| 10.06.2025 | 6,82 | 6,85 | 6,47 | 6,47 | -3,36% | 2.186,00 |
| 09.06.2025 | 6,07 | 7,44 | 6,07 | 6,70 | 12,81% | 14.021,00 |
| 06.06.2025 | 5,84 | 6,89 | 5,83 | 5,94 | 3,04% | 10.261,00 |
| 05.06.2025 | 5,79 | 5,79 | 5,76 | 5,76 | 0,03% | 1.005,00 |
| 04.06.2025 | 5,91 | 5,91 | 5,76 | 5,76 | -7,90% | 840,00 |
| 03.06.2025 | 5,77 | 6,49 | 5,77 | 6,25 | 9,30% | 4.387,00 |
| 02.06.2025 | 5,79 | 5,80 | 5,72 | 5,72 | 2,14% | 2.523,00 |
| 30.05.2025 | 5,31 | 5,62 | 5,31 | 5,60 | 5,44% | 4.282,00 |
| 29.05.2025 | 5,31 | 5,31 | 5,31 | 5,31 | -1,28% | 822,00 |
| 28.05.2025 | 5,56 | 5,56 | 5,38 | 5,38 | 1,64% | 3.165,00 |
| 27.05.2025 | 5,28 | 5,29 | 5,28 | 5,29 | 3,85% | 2.102,00 |
| 22.05.2025 | 5,24 | 5,40 | 4,86 | 5,10 | -2,47% | 4.918,00 |
| 21.05.2025 | 5,40 | 5,40 | 5,05 | 5,23 | -3,22% | 1.974,00 |
| 19.05.2025 | 4,95 | 5,44 | 4,95 | 5,40 | 12,69% | 2.034,00 |
| 16.05.2025 | 5,12 | 5,12 | 4,74 | 4,79 | -7,85% | 2.250,00 |
| 15.05.2025 | 5,48 | 5,48 | 5,12 | 5,20 | 1,28% | 3.173,00 |
| 14.05.2025 | 5,16 | 5,20 | 5,12 | 5,13 | -1,26% | 2.471,00 |
| 13.05.2025 | 5,53 | 5,53 | 5,20 | 5,20 | -5,70% | 4.967,00 |
| 12.05.2025 | 5,38 | 5,94 | 4,92 | 5,51 | 4,05% | 5.987,00 |
| 09.05.2025 | 5,28 | 5,30 | 5,27 | 5,30 | -0,93% | 1.330,00 |
| 08.05.2025 | 5,49 | 5,67 | 5,35 | 5,35 | 2,49% | 4.099,00 |
| 07.05.2025 | 5,42 | 5,42 | 5,06 | 5,22 | -2,25% | 1.500,00 |
| 06.05.2025 | 5,08 | 5,75 | 5,07 | 5,34 | 6,80% | 8.645,00 |
| 05.05.2025 | 5,21 | 5,40 | 5,00 | 5,00 | -3,29% | 3.901,00 |
| 02.05.2025 | 5,25 | 5,50 | 5,17 | 5,17 | -2,45% | 2.578,00 |
| 01.05.2025 | 5,19 | 5,61 | 5,04 | 5,30 | 5,43% | 8.025,00 |
| 29.04.2025 | 5,28 | 5,40 | 5,00 | 5,03 | -5,33% | 3.724,00 |
| 28.04.2025 | 4,81 | 5,65 | 4,74 | 5,31 | 3,71% | 5.592,00 |
| 25.04.2025 | 5,43 | 5,43 | 5,12 | 5,12 | -4,32% | 1.590,00 |
| 24.04.2025 | 4,80 | 5,35 | 4,80 | 5,35 | 3,99% | 2.424,00 |
| 23.04.2025 | 4,94 | 5,15 | 4,28 | 5,15 | 5,02% | 4.162,00 |
| 22.04.2025 | 4,90 | 4,90 | 4,90 | 4,90 | -2,00% | 660,00 |
| 21.04.2025 | 5,05 | 5,50 | 4,65 | 5,00 | -0,40% | 7.585,00 |
| 17.04.2025 | 4,87 | 5,10 | 4,87 | 5,02 | 7,26% | 2.214,00 |
| 16.04.2025 | 4,68 | 4,68 | 4,68 | 4,68 | -2,30% | 1.487,00 |
| 10.04.2025 | 4,62 | 4,79 | 4,62 | 4,79 | 4,13% | 676,00 |
| 09.04.2025 | 5,00 | 5,00 | 4,59 | 4,60 | -12,50% | 2.723,00 |
| 08.04.2025 | 5,32 | 5,32 | 5,00 | 5,26 | -1,09% | 867,00 |
| 07.04.2025 | 5,53 | 5,53 | 5,26 | 5,32 | -0,65% | 1.721,00 |
| 04.04.2025 | 5,16 | 5,35 | 5,16 | 5,35 | -3,60% | 1.374,00 |
| 03.04.2025 | 5,41 | 5,78 | 5,39 | 5,55 | 0,36% | 1.432,00 |
| 02.04.2025 | 5,21 | 5,58 | 5,21 | 5,53 | 3,56% | 867,00 |
| 01.04.2025 | 5,22 | 5,34 | 5,22 | 5,34 | -2,38% | 1.097,00 |
| 31.03.2025 | 5,70 | 5,70 | 5,26 | 5,47 | 0,37% | 2.129,00 |
| 28.03.2025 | 5,65 | 5,84 | 5,39 | 5,45 | -4,05% | 4.764,00 |
| 27.03.2025 | 5,60 | 5,77 | 5,60 | 5,68 | 2,34% | 3.066,00 |
| 26.03.2025 | 5,55 | 5,55 | 5,55 | 5,55 | -0,36% | 2.348,00 |
| 25.03.2025 | 5,45 | 5,57 | 5,45 | 5,57 | 2,82% | 497,00 |
| 24.03.2025 | 5,45 | 5,45 | 5,42 | 5,42 | -7,40% | 2.673,00 |
| 21.03.2025 | 5,85 | 5,88 | 5,40 | 5,85 | 4,58% | 2.754,00 |
| 20.03.2025 | 5,56 | 5,59 | 5,56 | 5,59 | 3,98% | 636,00 |
| 19.03.2025 | 5,33 | 5,70 | 5,31 | 5,38 | -3,67% | 9.273,00 |
| 18.03.2025 | 5,76 | 5,76 | 5,50 | 5,59 | -3,71% | 2.191,00 |
| 17.03.2025 | 5,69 | 5,80 | 5,67 | 5,80 | 8,21% | 1.243,00 |
| 14.03.2025 | 5,59 | 5,68 | 5,31 | 5,36 | -4,11% | 4.086,00 |
| 13.03.2025 | 5,87 | 5,87 | 5,20 | 5,59 | 0,18% | 9.069,00 |
| 12.03.2025 | 5,58 | 5,58 | 5,58 | 5,58 | 0,18% | 268,00 |
| 11.03.2025 | 5,68 | 5,68 | 4,70 | 5,57 | 6,50% | 25.074,00 |
| 10.03.2025 | 5,98 | 5,98 | 5,23 | 5,23 | -15,65% | 3.581,00 |
| 07.03.2025 | 6,00 | 6,20 | 5,82 | 6,20 | -1,62% | 1.745,00 |
| 06.03.2025 | 6,43 | 6,43 | 6,00 | 6,30 | -4,80% | 3.246,00 |
| 05.03.2025 | 6,36 | 6,73 | 6,36 | 6,62 | 4,09% | 6.552,00 |
| 04.03.2025 | 6,30 | 6,76 | 6,15 | 6,36 | 0,19% | 3.377,00 |
| 03.03.2025 | 6,41 | 6,57 | 6,31 | 6,35 | -2,81% | 6.399,00 |
| 28.02.2025 | 6,47 | 6,53 | 6,31 | 6,53 | -2,71% | 1.355,00 |
| 26.02.2025 | 6,71 | 6,71 | 6,71 | 6,71 | 5,72% | 632,00 |
| 25.02.2025 | 6,30 | 6,49 | 6,15 | 6,35 | -0,55% | 1.997,00 |
| 24.02.2025 | 6,39 | 6,39 | 6,39 | 6,39 | 3,65% | 518,00 |
| 21.02.2025 | 6,67 | 6,67 | 6,15 | 6,16 | -6,53% | 3.509,00 |
| 20.02.2025 | 6,59 | 6,59 | 6,59 | 6,59 | -1,42% | 914,00 |
| 19.02.2025 | 6,69 | 6,78 | 6,46 | 6,69 | 1,75% | 1.203,00 |
| 18.02.2025 | 6,66 | 6,66 | 6,51 | 6,57 | 0,92% | 8.848,00 |
| 14.02.2025 | 6,53 | 6,78 | 6,51 | 6,51 | -3,98% | 1.798,00 |
| 13.02.2025 | 6,78 | 6,78 | 6,78 | 6,78 | 0,00% | 263,00 |
| 12.02.2025 | 6,52 | 6,78 | 6,52 | 6,78 | 1,80% | 2.077,00 |