Echtzeit-Aktienkurs 17 Education & Technology Group
Bid:
Ask:
Aktienkurse zur 17 Education & Technology Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,71 | 2,73 | 2,70 | 2,71 | 0,37% | 3.671,00 |
| 07.05.2024 | 2,71 | 2,82 | 2,58 | 2,70 | 0,00% | 19.964,00 |
| 06.05.2024 | 2,84 | 3,05 | 2,70 | 2,70 | -5,10% | 16.063,00 |
| 03.05.2024 | 2,82 | 2,97 | 2,70 | 2,85 | -0,18% | 3.265,00 |
| 02.05.2024 | 2,78 | 2,85 | 2,70 | 2,85 | 8,78% | 5.880,00 |
| 01.05.2024 | 2,78 | 2,93 | 2,61 | 2,62 | -1,80% | 7.403,00 |
| 30.04.2024 | 2,54 | 2,82 | 2,54 | 2,67 | -8,00% | 3.126,00 |
| 29.04.2024 | 2,54 | 2,90 | 2,54 | 2,90 | 0,35% | 5.018,00 |
| 26.04.2024 | 2,95 | 2,95 | 2,71 | 2,89 | 5,09% | 3.035,00 |
| 24.04.2024 | 2,46 | 3,00 | 2,46 | 2,75 | 5,36% | 13.960,00 |
| 23.04.2024 | 2,19 | 2,70 | 2,02 | 2,61 | 22,25% | 23.662,00 |
| 22.04.2024 | 2,59 | 2,59 | 2,14 | 2,14 | -4,26% | 6.383,00 |
| 19.04.2024 | 2,45 | 2,45 | 2,23 | 2,23 | -9,53% | 4.188,00 |
| 18.04.2024 | 2,30 | 2,72 | 2,22 | 2,47 | 4,89% | 3.488,00 |
| 17.04.2024 | 2,32 | 2,43 | 2,30 | 2,35 | 3,52% | 2.410,00 |
| 16.04.2024 | 2,32 | 2,66 | 2,22 | 2,27 | -9,56% | 5.714,00 |
| 15.04.2024 | 2,61 | 2,61 | 2,50 | 2,51 | -3,46% | 1.825,00 |
| 12.04.2024 | 2,62 | 2,66 | 2,60 | 2,60 | -4,69% | 2.128,00 |
| 10.04.2024 | 2,59 | 2,73 | 2,59 | 2,73 | -2,57% | 1.692,00 |
| 09.04.2024 | 2,81 | 2,87 | 2,80 | 2,80 | -2,44% | 3.717,00 |
| 08.04.2024 | 2,52 | 3,11 | 2,52 | 2,87 | 13,44% | 12.365,00 |
| 05.04.2024 | 2,61 | 2,76 | 2,21 | 2,53 | 0,00% | 1.782,00 |
| 04.04.2024 | 2,55 | 2,76 | 2,53 | 2,53 | -1,94% | 1.637,00 |
| 03.04.2024 | 2,84 | 2,89 | 2,57 | 2,58 | -11,34% | 9.184,00 |
| 02.04.2024 | 2,75 | 2,91 | 2,50 | 2,91 | 12,83% | 10.361,00 |
| 01.04.2024 | 2,89 | 2,89 | 2,58 | 2,58 | -11,07% | 5.411,00 |
| 28.03.2024 | 2,95 | 2,95 | 2,90 | 2,90 | -2,36% | 3.250,00 |
| 27.03.2024 | 2,99 | 2,99 | 2,97 | 2,97 | -5,71% | 3.115,00 |
| 26.03.2024 | 2,93 | 3,15 | 2,93 | 3,15 | -0,32% | 2.840,00 |
| 25.03.2024 | 2,95 | 3,16 | 2,95 | 3,16 | 7,48% | 14.819,00 |
| 22.03.2024 | 3,00 | 3,00 | 2,94 | 2,94 | -0,34% | 5.433,00 |
| 21.03.2024 | 2,84 | 2,95 | 2,84 | 2,95 | -1,01% | 5.348,00 |
| 20.03.2024 | 2,89 | 3,00 | 2,83 | 2,98 | 3,83% | 6.481,00 |
| 19.03.2024 | 2,88 | 2,93 | 2,83 | 2,87 | 2,14% | 9.411,00 |
| 18.03.2024 | 2,90 | 3,19 | 2,58 | 2,81 | -3,10% | 34.313,00 |
| 15.03.2024 | 2,92 | 3,00 | 2,90 | 2,90 | -4,29% | 7.510,00 |
| 14.03.2024 | 2,92 | 3,04 | 2,92 | 3,03 | -0,46% | 13.511,00 |
| 13.03.2024 | 2,96 | 3,04 | 2,90 | 3,04 | -0,85% | 6.678,00 |
| 12.03.2024 | 3,00 | 3,10 | 2,95 | 3,07 | -2,54% | 14.604,00 |
| 11.03.2024 | 3,19 | 3,20 | 3,01 | 3,15 | 0,29% | 10.815,00 |
| 08.03.2024 | 3,16 | 3,16 | 3,05 | 3,14 | 0,67% | 8.615,00 |
| 07.03.2024 | 2,93 | 3,18 | 2,91 | 3,12 | 8,33% | 36.544,00 |
| 06.03.2024 | 2,80 | 2,97 | 2,80 | 2,88 | 2,86% | 13.052,00 |
| 05.03.2024 | 2,77 | 2,96 | 2,76 | 2,80 | -1,41% | 2.840,00 |
| 04.03.2024 | 2,81 | 3,17 | 2,80 | 2,84 | -1,05% | 23.828,00 |
| 01.03.2024 | 2,81 | 3,00 | 2,81 | 2,87 | 3,61% | 11.094,00 |
| 29.02.2024 | 2,79 | 3,00 | 2,72 | 2,77 | -1,42% | 56.914,00 |
| 28.02.2024 | 3,00 | 3,00 | 2,73 | 2,81 | -6,33% | 4.739,00 |
| 27.02.2024 | 2,70 | 3,00 | 2,67 | 3,00 | 10,21% | 19.931,00 |
| 26.02.2024 | 2,54 | 2,84 | 2,50 | 2,72 | 6,75% | 33.546,00 |
| 23.02.2024 | 2,42 | 2,78 | 2,42 | 2,55 | 0,16% | 16.063,00 |
| 22.02.2024 | 2,82 | 2,82 | 2,51 | 2,55 | 6,97% | 19.015,00 |
| 21.02.2024 | 2,53 | 2,53 | 2,28 | 2,38 | 5,31% | 2.775,00 |
| 20.02.2024 | 2,50 | 2,65 | 2,26 | 2,26 | -7,76% | 6.290,00 |
| 16.02.2024 | 2,28 | 2,53 | 2,26 | 2,45 | 3,81% | 8.079,00 |
| 15.02.2024 | 2,08 | 2,46 | 2,04 | 2,36 | 16,26% | 30.574,00 |
| 14.02.2024 | 2,04 | 2,04 | 2,03 | 2,03 | 0,30% | 885,00 |
| 13.02.2024 | 2,08 | 2,14 | 2,01 | 2,02 | -5,42% | 1.420,00 |
| 12.02.2024 | 2,05 | 2,14 | 2,05 | 2,14 | 4,90% | 5.702,00 |
| 09.02.2024 | 2,13 | 2,13 | 2,03 | 2,04 | -4,23% | 3.204,00 |
| 08.02.2024 | 2,35 | 2,35 | 2,06 | 2,13 | 4,41% | 11.062,00 |
| 07.02.2024 | 1,98 | 2,04 | 1,95 | 2,04 | 0,00% | 10.501,00 |
| 06.02.2024 | 2,05 | 2,18 | 1,91 | 2,04 | 9,09% | 20.864,00 |
| 05.02.2024 | 1,88 | 1,95 | 1,81 | 1,87 | -4,10% | 12.001,00 |
| 02.02.2024 | 2,06 | 2,06 | 1,88 | 1,95 | -8,02% | 12.141,00 |
| 01.02.2024 | 2,10 | 2,34 | 2,10 | 2,12 | 0,95% | 15.975,00 |
| 31.01.2024 | 2,01 | 2,41 | 2,01 | 2,10 | -3,18% | 20.012,00 |
| 30.01.2024 | 2,40 | 2,40 | 2,01 | 2,17 | -10,37% | 3.625,00 |
| 29.01.2024 | 2,54 | 2,54 | 2,40 | 2,42 | -5,28% | 2.097,00 |
| 26.01.2024 | 2,66 | 2,66 | 2,55 | 2,56 | -0,58% | 9.147,00 |
| 25.01.2024 | 2,62 | 2,67 | 2,56 | 2,57 | 0,00% | 5.568,00 |
| 24.01.2024 | 2,53 | 2,66 | 2,53 | 2,57 | 2,80% | 5.497,00 |
| 23.01.2024 | 2,50 | 2,70 | 2,50 | 2,50 | 0,00% | 6.732,00 |
| 22.01.2024 | 2,64 | 2,65 | 2,50 | 2,50 | 0,00% | 5.139,00 |
| 19.01.2024 | 2,71 | 2,71 | 2,50 | 2,50 | -9,42% | 21.920,00 |
| 18.01.2024 | 2,91 | 2,92 | 2,75 | 2,76 | -4,99% | 5.637,00 |
| 17.01.2024 | 3,17 | 3,39 | 2,70 | 2,91 | -4,13% | 21.014,00 |
| 16.01.2024 | 3,55 | 3,55 | 2,50 | 3,03 | -13,43% | 44.470,00 |
| 12.01.2024 | 3,00 | 3,50 | 2,98 | 3,50 | 18,24% | 47.301,00 |
| 11.01.2024 | 2,81 | 3,00 | 2,73 | 2,96 | 5,71% | 38.314,00 |
| 10.01.2024 | 2,66 | 2,81 | 2,63 | 2,80 | 5,26% | 15.138,00 |
| 09.01.2024 | 2,60 | 2,86 | 2,36 | 2,66 | 5,56% | 15.623,00 |
| 08.01.2024 | 2,39 | 2,78 | 2,35 | 2,52 | 7,23% | 75.090,00 |
| 05.01.2024 | 1,96 | 2,35 | 1,92 | 2,35 | 19,90% | 70.782,00 |
| 04.01.2024 | 1,96 | 2,08 | 1,94 | 1,96 | -1,01% | 11.270,00 |
| 03.01.2024 | 1,88 | 2,08 | 1,81 | 1,98 | 0,92% | 10.321,00 |
| 02.01.2024 | 2,06 | 2,06 | 1,81 | 1,96 | -5,22% | 17.883,00 |
| 29.12.2023 | 2,07 | 2,22 | 1,99 | 2,07 | -0,48% | 26.905,00 |
| 28.12.2023 | 1,76 | 2,46 | 1,74 | 2,08 | 20,93% | 147.846,00 |
| 27.12.2023 | 1,60 | 1,75 | 1,54 | 1,72 | 7,50% | 26.572,00 |
| 26.12.2023 | 1,56 | 1,60 | 1,50 | 1,60 | 6,67% | 6.864,00 |
| 22.12.2023 | 1,52 | 1,70 | 1,48 | 1,50 | -3,23% | 31.593,00 |
| 21.12.2023 | 1,61 | 1,61 | 1,47 | 1,55 | -4,91% | 8.289,00 |
| 20.12.2023 | 1,56 | 1,72 | 1,50 | 1,63 | 7,95% | 57.588,00 |
| 19.12.2023 | 1,56 | 1,56 | 1,46 | 1,51 | -3,82% | 43.042,00 |
| 18.12.2023 | 1,41 | 1,67 | 1,41 | 1,57 | 326,63% | 48.938,00 |
| 15.12.2023 | 0,35 | 0,37 | 0,35 | 0,37 | 3,66% | 72.728,00 |
| 14.12.2023 | 0,35 | 0,36 | 0,33 | 0,36 | -1,93% | 192.063,00 |
| 13.12.2023 | 0,38 | 0,39 | 0,36 | 0,36 | -9,50% | 44.432,00 |
| 12.12.2023 | 0,37 | 0,40 | 0,35 | 0,40 | 2,56% | 25.071,00 |