1,790$
-18,64%
Echtzeit-Aktienkurs Tarena International Inc.
Bid:
Ask:
Aktienkurse zur Tarena International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,05 | 2,05 | 1,76 | 1,79 | -18,64% | 46.585,00 |
| 06.11.2025 | 2,28 | 2,33 | 2,20 | 2,20 | -9,84% | 102.408,00 |
| 05.11.2025 | 2,37 | 2,44 | 2,37 | 2,44 | -3,17% | 8.304,00 |
| 04.11.2025 | 2,53 | 2,53 | 2,52 | 2,52 | 0,00% | 6.758,00 |
| 03.11.2025 | 2,25 | 2,98 | 2,25 | 2,52 | 12,50% | 34.026,00 |
| 31.10.2025 | 2,50 | 2,51 | 2,10 | 2,24 | -10,04% | 162.095,00 |
| 30.10.2025 | 2,63 | 2,63 | 2,45 | 2,49 | -7,78% | 13.714,00 |
| 29.10.2025 | 2,80 | 2,80 | 2,70 | 2,70 | -6,90% | 21.369,00 |
| 28.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | 315,00 |
| 27.10.2025 | 2,84 | 2,99 | 2,84 | 2,91 | 6,59% | 15.058,00 |
| 24.10.2025 | 2,73 | 2,73 | 2,67 | 2,73 | -2,15% | 801,00 |
| 23.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 5,28% | 2.550,00 |
| 22.10.2025 | 2,91 | 2,95 | 2,65 | 2,65 | -8,30% | 6.959,00 |
| 21.10.2025 | 2,93 | 3,00 | 2,88 | 2,89 | 3,21% | 28.025,00 |
| 17.10.2025 | 2,96 | 2,96 | 2,73 | 2,80 | -3,78% | 47.450,00 |
| 16.10.2025 | 2,98 | 2,98 | 2,88 | 2,91 | -6,73% | 10.607,00 |
| 15.10.2025 | 3,21 | 3,21 | 3,08 | 3,12 | -2,80% | 13.213,00 |
| 14.10.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 3,22% | 11.600,00 |
| 13.10.2025 | 3,00 | 3,11 | 3,00 | 3,11 | 5,78% | 15.554,00 |
| 10.10.2025 | 2,99 | 3,31 | 2,88 | 2,94 | 3,52% | 37.092,00 |
| 09.10.2025 | 3,03 | 3,03 | 2,72 | 2,84 | -1,05% | 10.362,00 |
| 08.10.2025 | 2,71 | 3,02 | 2,62 | 2,87 | -1,03% | 21.998,00 |
| 07.10.2025 | 3,00 | 3,45 | 2,82 | 2,90 | -2,36% | 48.284,00 |
| 06.10.2025 | 2,92 | 3,06 | 2,91 | 2,97 | -2,94% | 13.787,00 |
| 03.10.2025 | 3,19 | 3,22 | 2,96 | 3,06 | -8,66% | 13.962,00 |
| 02.10.2025 | 2,83 | 3,45 | 2,62 | 3,35 | 5,02% | 321.129,00 |
| 01.10.2025 | 4,00 | 4,45 | 1,26 | 3,19 | -7,27% | 753.975,00 |
| 30.09.2025 | 3,54 | 3,90 | 3,37 | 3,44 | 5,20% | 29.838,00 |
| 29.09.2025 | 3,23 | 3,27 | 3,23 | 3,27 | 2,19% | 37.400,00 |
| 26.09.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 3,90% | 2.100,00 |
| 25.09.2025 | 3,10 | 3,10 | 3,08 | 3,08 | -3,14% | 666,00 |
| 24.09.2025 | 3,13 | 3,22 | 3,13 | 3,18 | -0,93% | 11.100,00 |
| 23.09.2025 | 3,03 | 3,21 | 3,00 | 3,21 | 5,94% | 15.187,00 |
| 22.09.2025 | 3,05 | 3,10 | 2,91 | 3,03 | 0,00% | 10.638,00 |
| 19.09.2025 | 3,24 | 3,24 | 2,98 | 3,03 | -4,11% | 9.558,00 |
| 18.09.2025 | 3,16 | 3,22 | 2,88 | 3,16 | 7,48% | 41.358,00 |
| 17.09.2025 | 2,78 | 2,95 | 2,74 | 2,94 | 13,51% | 19.788,00 |
| 16.09.2025 | 2,50 | 3,00 | 2,50 | 2,59 | 0,00% | 82.647,00 |
| 15.09.2025 | 4,32 | 4,35 | 2,27 | 2,59 | -35,57% | 55.788,00 |
| 12.09.2025 | 3,47 | 4,02 | 3,47 | 4,02 | 19,64% | 53.321,00 |
| 11.09.2025 | 3,24 | 3,67 | 3,22 | 3,36 | 10,89% | 200.764,00 |
| 10.09.2025 | 3,05 | 3,15 | 3,00 | 3,03 | 0,00% | 54.728,00 |
| 09.09.2025 | 2,76 | 3,13 | 2,76 | 3,03 | 27,85% | 212.993,00 |
| 08.09.2025 | 2,06 | 2,37 | 1,99 | 2,37 | 10,23% | 32.118,00 |
| 05.09.2025 | 2,05 | 2,15 | 2,05 | 2,15 | 4,88% | 54.550,00 |
| 04.09.2025 | 2,00 | 2,08 | 2,00 | 2,05 | 4,59% | 9.398,00 |
| 03.09.2025 | 1,92 | 1,96 | 1,91 | 1,96 | 1,03% | 8.700,00 |
| 26.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 9,60% | 57.500,00 |
| 25.08.2025 | 1,92 | 1,92 | 1,77 | 1,77 | -3,80% | 6.635,00 |
| 22.08.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 7,60% | 26.610,00 |
| 21.08.2025 | 1,81 | 1,81 | 1,68 | 1,71 | 1,79% | 28.440,00 |
| 20.08.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 3,70% | 2.943,00 |
| 19.08.2025 | 1,67 | 1,67 | 1,60 | 1,62 | 1,25% | 13.977,00 |
| 15.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | 1.900,00 |
| 13.08.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -3,51% | 2.855,00 |
| 12.08.2025 | 1,69 | 1,78 | 1,69 | 1,71 | 0,00% | 2.282,00 |
| 11.08.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -6,56% | 59,00 |
| 07.08.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 6,40% | 4.919,00 |
| 06.08.2025 | 1,54 | 1,73 | 1,51 | 1,72 | 26,47% | 66.268,00 |
| 04.08.2025 | 1,49 | 1,50 | 1,33 | 1,36 | -6,21% | 29.392,00 |
| 01.08.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 6,62% | 5.079,00 |
| 31.07.2025 | 1,36 | 1,41 | 1,30 | 1,36 | -1,45% | 42.862,00 |
| 30.07.2025 | 1,29 | 1,41 | 1,29 | 1,38 | 7,81% | 12.626,00 |
| 29.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | 2.460,00 |
| 28.07.2025 | 1,27 | 1,33 | 1,22 | 1,33 | 3,10% | 21.530,00 |
| 25.07.2025 | 1,46 | 1,46 | 1,29 | 1,29 | -10,42% | 6.447,00 |
| 24.07.2025 | 1,60 | 1,60 | 1,44 | 1,44 | -20,88% | 103.229,00 |
| 23.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 9,64% | 8.200,00 |
| 22.07.2025 | 1,80 | 1,86 | 1,66 | 1,66 | -8,79% | 8.031,00 |
| 21.07.2025 | 1,79 | 2,08 | 1,79 | 1,82 | 0,00% | 73.621,00 |
| 18.07.2025 | 1,70 | 1,82 | 1,70 | 1,82 | 13,75% | 42.916,00 |
| 17.07.2025 | 1,48 | 1,65 | 1,48 | 1,60 | 5,96% | 18.549,00 |
| 16.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 9,42% | 2.312,00 |
| 15.07.2025 | 1,46 | 1,46 | 1,36 | 1,38 | -2,13% | 43.256,00 |
| 14.07.2025 | 1,44 | 1,69 | 1,41 | 1,41 | 6,02% | 28.430,00 |
| 11.07.2025 | 1,00 | 1,33 | 1,00 | 1,33 | 33,00% | 150.215,00 |
| 10.07.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 0,00% | 16.289,00 |
| 09.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 8.300,00 |
| 08.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | 6.000,00 |
| 07.07.2025 | 0,99 | 1,02 | 0,99 | 1,02 | 2,00% | 16.705,00 |
| 03.07.2025 | 1,00 | 1,01 | 1,00 | 1,00 | 2,04% | 50.600,00 |
| 02.07.2025 | 0,99 | 0,99 | 0,98 | 0,98 | 3,16% | 1.287.460,00 |
| 01.07.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -5,94% | 5.676,00 |
| 27.06.2025 | 1,06 | 1,07 | 0,97 | 1,01 | 4,12% | 6.100,00 |
| 26.06.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -4,90% | 17.100,00 |
| 25.06.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 0,00% | 1.090.579,00 |
| 24.06.2025 | 1,06 | 1,06 | 0,97 | 1,02 | 5,15% | 227.139,00 |
| 23.06.2025 | 0,97 | 0,97 | 0,87 | 0,97 | -2,22% | 144.865,00 |
| 20.06.2025 | 0,99 | 1,01 | 0,99 | 0,99 | -4,62% | 261.823,00 |
| 18.06.2025 | 1,05 | 1,05 | 1,04 | 1,04 | 1,96% | 15.360,00 |
| 17.06.2025 | 1,05 | 1,05 | 0,98 | 1,02 | 0,00% | 48.384,00 |
| 16.06.2025 | 1,03 | 1,03 | 1,01 | 1,02 | 0,00% | 37.719,00 |
| 12.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | 28.440,00 |
| 11.06.2025 | 1,02 | 1,06 | 1,00 | 1,02 | -0,97% | 18.115,00 |
| 10.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | 42.960,00 |
| 09.06.2025 | 0,99 | 1,03 | 0,97 | 1,03 | 0,98% | 26.800,00 |
| 06.06.2025 | 0,86 | 1,06 | 0,86 | 1,02 | 29,11% | 500.637,00 |
| 04.06.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -3,66% | 1.762,00 |
| 03.06.2025 | 0,81 | 0,82 | 0,81 | 0,82 | 6,63% | 642.970,00 |
| 29.05.2025 | 0,77 | 0,77 | 0,77 | 0,77 | -1,79% | 6.656,00 |