Echtzeit-Aktienkurs 17 Education & Technology Group
Bid:
Ask:
Aktienkurse zur 17 Education & Technology Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 2,27 | 2,36 | 2,24 | 2,36 | 3,96% | 43.713,00 |
| 14.07.2025 | 2,23 | 2,45 | 2,22 | 2,27 | 1,79% | 63.595,00 |
| 11.07.2025 | 2,21 | 2,35 | 2,21 | 2,23 | -0,45% | 48.051,00 |
| 10.07.2025 | 2,28 | 2,28 | 2,15 | 2,24 | 2,28% | 9.136,00 |
| 09.07.2025 | 2,17 | 2,26 | 2,17 | 2,19 | -0,90% | 1.717,00 |
| 08.07.2025 | 2,13 | 2,22 | 2,13 | 2,21 | 2,31% | 9.903,00 |
| 07.07.2025 | 2,12 | 2,23 | 2,12 | 2,16 | 0,00% | 14.765,00 |
| 03.07.2025 | 2,12 | 2,23 | 2,12 | 2,16 | -1,37% | 22.756,00 |
| 02.07.2025 | 2,15 | 2,19 | 2,15 | 2,19 | 1,39% | 704,00 |
| 01.07.2025 | 2,16 | 2,23 | 2,16 | 2,16 | -1,46% | 8.668,00 |
| 30.06.2025 | 2,23 | 2,30 | 2,10 | 2,19 | -5,11% | 103.703,00 |
| 27.06.2025 | 2,20 | 2,32 | 2,14 | 2,31 | 5,00% | 41.895,00 |
| 26.06.2025 | 2,05 | 2,34 | 2,05 | 2,20 | 5,26% | 168.766,00 |
| 25.06.2025 | 2,17 | 2,39 | 2,05 | 2,09 | -3,24% | 141.084,00 |
| 24.06.2025 | 2,12 | 2,16 | 2,05 | 2,16 | 2,86% | 19.035,00 |
| 23.06.2025 | 2,25 | 2,39 | 2,04 | 2,10 | 0,48% | 118.196,00 |
| 20.06.2025 | 2,14 | 2,45 | 2,06 | 2,09 | -2,34% | 114.199,00 |
| 18.06.2025 | 2,00 | 2,30 | 1,99 | 2,14 | 4,90% | 114.217,00 |
| 17.06.2025 | 2,05 | 2,31 | 1,98 | 2,04 | -0,49% | 149.771,00 |
| 16.06.2025 | 2,04 | 2,22 | 1,93 | 2,05 | 1,99% | 74.688,00 |
| 13.06.2025 | 2,00 | 2,04 | 1,85 | 2,01 | -0,50% | 10.510,00 |
| 12.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,46% | 2.853,00 |
| 11.06.2025 | 2,07 | 2,07 | 1,96 | 2,05 | -3,03% | 7.080,00 |
| 10.06.2025 | 2,07 | 2,14 | 2,07 | 2,11 | 1,15% | 11.212,00 |
| 09.06.2025 | 2,09 | 2,09 | 2,04 | 2,09 | 1,95% | 10.675,00 |
| 06.06.2025 | 2,00 | 2,08 | 1,99 | 2,05 | 1,99% | 4.399,00 |
| 05.06.2025 | 2,07 | 2,10 | 2,00 | 2,01 | 3,08% | 17.665,00 |
| 04.06.2025 | 2,12 | 2,35 | 1,95 | 1,95 | -5,34% | 181.112,00 |
| 03.06.2025 | 2,02 | 2,19 | 2,02 | 2,06 | -1,90% | 9.576,00 |
| 02.06.2025 | 2,10 | 2,21 | 2,09 | 2,10 | 0,96% | 10.877,00 |
| 30.05.2025 | 2,09 | 2,50 | 1,96 | 2,08 | 0,97% | 118.659,00 |
| 29.05.2025 | 2,03 | 2,06 | 2,00 | 2,06 | 3,00% | 7.288,00 |
| 28.05.2025 | 1,97 | 2,16 | 1,97 | 2,00 | 2,04% | 20.686,00 |
| 27.05.2025 | 2,02 | 2,24 | 1,96 | 1,96 | -1,01% | 11.517,00 |
| 23.05.2025 | 2,06 | 2,23 | 1,98 | 1,98 | -3,41% | 20.790,00 |
| 22.05.2025 | 2,08 | 2,39 | 1,93 | 2,05 | 4,59% | 110.119,00 |
| 21.05.2025 | 1,96 | 2,07 | 1,85 | 1,96 | -2,00% | 7.901,00 |
| 20.05.2025 | 2,10 | 2,15 | 2,00 | 2,00 | -4,31% | 16.859,00 |
| 19.05.2025 | 2,04 | 2,11 | 1,97 | 2,09 | 6,09% | 20.016,00 |
| 16.05.2025 | 2,03 | 2,22 | 1,93 | 1,97 | -3,43% | 88.477,00 |
| 15.05.2025 | 2,04 | 2,27 | 1,81 | 2,04 | 7,94% | 108.828,00 |
| 14.05.2025 | 1,97 | 2,34 | 1,82 | 1,89 | -0,53% | 154.290,00 |
| 13.05.2025 | 2,14 | 2,50 | 1,90 | 1,90 | -1,55% | 167.754,00 |
| 12.05.2025 | 2,14 | 2,30 | 1,93 | 1,93 | -4,93% | 6.026,00 |
| 09.05.2025 | 2,12 | 2,31 | 2,02 | 2,03 | -4,25% | 5.089,00 |
| 08.05.2025 | 1,99 | 2,61 | 1,99 | 2,12 | 5,47% | 109.221,00 |
| 07.05.2025 | 2,16 | 2,19 | 2,01 | 2,01 | -6,51% | 8.098,00 |
| 06.05.2025 | 2,00 | 2,17 | 2,00 | 2,15 | 9,69% | 10.173,00 |
| 05.05.2025 | 2,10 | 2,20 | 1,96 | 1,96 | -5,77% | 4.965,00 |
| 02.05.2025 | 2,12 | 2,12 | 1,92 | 2,08 | 8,90% | 3.490,00 |
| 01.05.2025 | 1,81 | 2,14 | 1,81 | 1,91 | -6,37% | 8.280,00 |
| 30.04.2025 | 2,07 | 2,10 | 1,90 | 2,04 | -1,31% | 11.584,00 |
| 29.04.2025 | 1,84 | 2,09 | 1,83 | 2,07 | 9,37% | 12.369,00 |
| 28.04.2025 | 1,78 | 1,99 | 1,72 | 1,89 | 11,18% | 34.746,00 |
| 25.04.2025 | 1,96 | 2,02 | 1,65 | 1,70 | -6,08% | 50.920,00 |
| 24.04.2025 | 1,89 | 2,00 | 1,77 | 1,81 | -0,55% | 50.780,00 |
| 23.04.2025 | 1,87 | 1,98 | 1,73 | 1,82 | 11,38% | 55.311,00 |
| 22.04.2025 | 1,84 | 1,87 | 1,63 | 1,63 | -7,68% | 20.911,00 |
| 21.04.2025 | 1,68 | 1,79 | 1,51 | 1,77 | 3,51% | 10.692,00 |
| 17.04.2025 | 1,77 | 1,77 | 1,68 | 1,71 | 3,64% | 6.177,00 |
| 16.04.2025 | 1,56 | 1,90 | 1,50 | 1,65 | 4,43% | 81.280,00 |
| 15.04.2025 | 1,54 | 1,59 | 1,50 | 1,58 | 4,64% | 10.309,00 |
| 14.04.2025 | 1,48 | 1,58 | 1,48 | 1,51 | 3,99% | 9.786,00 |
| 11.04.2025 | 1,57 | 1,62 | 1,26 | 1,45 | -11,46% | 53.927,00 |
| 10.04.2025 | 1,75 | 2,37 | 1,52 | 1,64 | -13,68% | 127.878,00 |
| 09.04.2025 | 1,54 | 1,90 | 1,48 | 1,90 | 23,38% | 172.763,00 |
| 08.04.2025 | 1,51 | 1,59 | 1,51 | 1,54 | 1,99% | 22.013,00 |
| 07.04.2025 | 1,59 | 1,63 | 1,51 | 1,51 | -7,93% | 26.906,00 |
| 04.04.2025 | 1,65 | 1,69 | 1,50 | 1,64 | -0,61% | 111.123,00 |
| 03.04.2025 | 1,69 | 1,89 | 1,63 | 1,65 | -8,84% | 84.940,00 |
| 02.04.2025 | 1,72 | 1,88 | 1,68 | 1,81 | 6,47% | 39.950,00 |
| 01.04.2025 | 1,83 | 1,90 | 1,70 | 1,70 | -11,46% | 8.541,00 |
| 31.03.2025 | 1,63 | 1,94 | 1,43 | 1,92 | 20,38% | 115.609,00 |
| 28.03.2025 | 1,75 | 1,75 | 1,60 | 1,60 | -7,80% | 28.953,00 |
| 27.03.2025 | 1,71 | 1,78 | 1,71 | 1,73 | 6,79% | 12.934,00 |
| 26.03.2025 | 2,05 | 2,07 | 1,60 | 1,62 | -23,58% | 62.036,00 |
| 25.03.2025 | 2,50 | 2,50 | 2,07 | 2,12 | -10,17% | 17.619,00 |
| 24.03.2025 | 2,35 | 2,72 | 2,35 | 2,36 | 1,07% | 35.708,00 |
| 21.03.2025 | 2,22 | 2,37 | 2,22 | 2,34 | 1,08% | 9.462,00 |
| 20.03.2025 | 2,06 | 2,43 | 2,06 | 2,31 | 16,78% | 21.335,00 |
| 19.03.2025 | 2,04 | 2,04 | 1,98 | 1,98 | -4,90% | 1.808,00 |
| 18.03.2025 | 2,03 | 2,08 | 2,03 | 2,08 | 2,97% | 5.835,00 |
| 17.03.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 2,02% | 3.021,00 |
| 14.03.2025 | 1,98 | 1,98 | 1,97 | 1,98 | 1,02% | 3.389,00 |
| 13.03.2025 | 1,94 | 1,96 | 1,94 | 1,96 | -2,49% | 4.090,00 |
| 12.03.2025 | 1,96 | 2,01 | 1,96 | 2,01 | -0,05% | 4.618,00 |
| 11.03.2025 | 1,96 | 2,01 | 1,95 | 2,01 | 3,13% | 2.412,00 |
| 10.03.2025 | 2,00 | 2,00 | 1,93 | 1,95 | -0,51% | 15.181,00 |
| 07.03.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 0,51% | 5.893,00 |
| 06.03.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 4,84% | 2.812,00 |
| 05.03.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -4,62% | 4.640,00 |
| 04.03.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -1,02% | 2.787,00 |
| 03.03.2025 | 1,95 | 2,00 | 1,95 | 1,97 | 2,60% | 7.990,00 |
| 28.02.2025 | 1,99 | 2,00 | 1,91 | 1,92 | -3,52% | 13.444,00 |
| 27.02.2025 | 2,01 | 2,04 | 1,99 | 1,99 | -0,50% | 12.659,00 |
| 26.02.2025 | 1,99 | 2,00 | 1,98 | 2,00 | 0,50% | 5.005,00 |
| 25.02.2025 | 1,97 | 2,06 | 1,90 | 1,99 | 1,02% | 10.710,00 |
| 24.02.2025 | 2,06 | 2,06 | 1,97 | 1,97 | -4,37% | 6.215,00 |
| 21.02.2025 | 2,00 | 2,10 | 2,00 | 2,06 | 3,52% | 20.962,00 |
| 20.02.2025 | 2,00 | 2,04 | 1,99 | 1,99 | 2,05% | 1.845,00 |