New Oriental Education & Technology Group Inc. (ADRs)
[WKN: A3DHHX | ISIN: US6475812060]
Aktienkurse
46,700€
0,65%
Echtzeit-Aktienkurs New Oriental Education & Technology Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur New Oriental Education & Technology Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 46,80 | 47,20 | 46,30 | 46,80 | 0,00% | - |
| 26.01.2026 | 47,50 | 48,70 | 46,80 | 46,80 | -4,29% | - |
| 23.01.2026 | 48,00 | 49,40 | 48,00 | 48,90 | 1,66% | - |
| 22.01.2026 | 47,00 | 48,30 | 47,00 | 48,10 | 2,78% | - |
| 21.01.2026 | 46,20 | 47,70 | 46,20 | 46,80 | 1,30% | - |
| 20.01.2026 | 46,70 | 47,00 | 45,90 | 46,20 | -1,70% | - |
| 19.01.2026 | 47,00 | 47,30 | 47,00 | 47,00 | -1,88% | - |
| 16.01.2026 | 48,40 | 48,60 | 47,70 | 47,90 | -1,03% | - |
| 15.01.2026 | 48,70 | 49,00 | 48,20 | 48,40 | -0,82% | - |
| 14.01.2026 | 49,00 | 49,30 | 48,10 | 48,80 | -1,61% | - |
| 13.01.2026 | 50,50 | 50,75 | 49,50 | 49,60 | -3,69% | 2.080,00 |
| 12.01.2026 | 50,30 | 51,50 | 49,95 | 51,50 | 2,69% | - |
| 09.01.2026 | 50,50 | 51,00 | 49,50 | 50,15 | -1,18% | - |
| 08.01.2026 | 48,50 | 51,00 | 48,50 | 50,75 | 3,78% | - |
| 07.01.2026 | 48,50 | 49,10 | 48,10 | 48,90 | 0,82% | - |
| 06.01.2026 | 48,60 | 49,60 | 48,40 | 48,50 | -0,61% | - |
| 05.01.2026 | 49,00 | 49,50 | 47,80 | 48,80 | -1,41% | - |
| 02.01.2026 | 48,40 | 49,95 | 48,40 | 49,50 | 5,10% | - |
| 30.12.2025 | 47,40 | 47,50 | 47,10 | 47,10 | 2,39% | - |
| 29.12.2025 | 47,10 | 49,00 | 46,00 | 46,00 | -2,95% | - |
| 23.12.2025 | 47,60 | 47,70 | 46,80 | 47,40 | -0,21% | - |
| 22.12.2025 | 47,50 | 47,60 | 47,40 | 47,50 | -0,21% | - |
| 19.12.2025 | 47,50 | 49,30 | 47,00 | 47,60 | 0,42% | - |
| 18.12.2025 | 47,70 | 47,70 | 47,30 | 47,40 | 0,85% | - |
| 17.12.2025 | 46,90 | 49,10 | 46,60 | 47,00 | 0,43% | - |
| 16.12.2025 | 46,30 | 48,10 | 46,00 | 46,80 | -1,27% | - |
| 15.12.2025 | 47,30 | 47,60 | 47,30 | 47,40 | 2,82% | - |
| 12.12.2025 | 46,10 | 46,10 | 46,00 | 46,10 | 1,77% | - |
| 11.12.2025 | 46,00 | 48,10 | 45,10 | 45,30 | -0,88% | - |
| 10.12.2025 | 46,20 | 47,70 | 45,60 | 45,70 | 1,56% | - |
| 09.12.2025 | 46,00 | 48,10 | 45,00 | 45,00 | -2,17% | - |
| 08.12.2025 | 46,10 | 47,10 | 45,00 | 46,00 | 3,60% | - |
| 05.12.2025 | 45,50 | 46,30 | 44,40 | 44,40 | 1,14% | - |
| 04.12.2025 | 44,40 | 46,50 | 43,70 | 43,90 | 2,09% | - |
| 03.12.2025 | 44,80 | 46,90 | 43,00 | 43,00 | -3,59% | - |
| 02.12.2025 | 45,90 | 48,10 | 44,60 | 44,60 | -0,45% | - |
| 01.12.2025 | 46,30 | 47,30 | 44,80 | 44,80 | 1,82% | - |
| 28.11.2025 | 44,90 | 45,10 | 44,00 | 44,00 | -1,57% | - |
| 27.11.2025 | 44,50 | 44,70 | 44,50 | 44,70 | 1,59% | - |
| 26.11.2025 | 43,90 | 45,90 | 43,60 | 44,00 | 0,46% | - |
| 25.11.2025 | 43,80 | 45,10 | 43,50 | 43,80 | 0,92% | - |
| 24.11.2025 | 44,40 | 46,30 | 43,40 | 43,40 | -3,13% | - |
| 21.11.2025 | 43,90 | 45,00 | 43,20 | 44,80 | -1,54% | - |
| 20.11.2025 | 45,80 | 45,90 | 45,50 | 45,50 | -0,66% | - |
| 19.11.2025 | 45,70 | 47,70 | 45,30 | 45,80 | 0,66% | - |
| 18.11.2025 | 45,00 | 46,90 | 44,40 | 45,50 | 0,22% | - |
| 17.11.2025 | 45,90 | 48,10 | 45,00 | 45,40 | 0,89% | - |
| 14.11.2025 | 46,30 | 46,50 | 45,00 | 45,00 | -3,02% | - |
| 13.11.2025 | 47,50 | 47,60 | 44,70 | 46,40 | -1,69% | - |
| 12.11.2025 | 48,50 | 48,50 | 47,00 | 47,20 | -2,07% | - |
| 11.11.2025 | 48,50 | 48,60 | 47,60 | 48,20 | 2,55% | - |
| 10.11.2025 | 48,50 | 48,50 | 46,70 | 47,00 | 1,29% | - |
| 07.11.2025 | 47,00 | 47,70 | 45,60 | 46,40 | -3,33% | - |
| 06.11.2025 | 49,25 | 49,45 | 47,80 | 48,00 | -1,23% | - |
| 05.11.2025 | 49,80 | 51,00 | 48,50 | 48,60 | -5,45% | - |
| 04.11.2025 | 51,25 | 51,40 | 50,75 | 51,40 | 0,78% | - |
| 03.11.2025 | 51,50 | 51,75 | 50,00 | 51,00 | -0,97% | - |
| 31.10.2025 | 52,00 | 52,50 | 50,90 | 51,50 | 0,00% | - |
| 30.10.2025 | 50,80 | 51,75 | 49,20 | 51,50 | 5,10% | - |
| 28.10.2025 | 51,50 | 52,50 | 47,50 | 49,00 | -6,22% | - |
| 27.10.2025 | 52,50 | 52,75 | 51,75 | 52,25 | 1,46% | - |
| 24.10.2025 | 51,75 | 52,25 | 51,25 | 51,50 | -0,96% | - |
| 23.10.2025 | 52,00 | 52,75 | 51,25 | 52,00 | 1,96% | - |
| 21.10.2025 | 50,90 | 51,00 | 50,00 | 51,00 | 2,51% | - |
| 20.10.2025 | 48,90 | 50,00 | 48,50 | 49,75 | 2,79% | - |
| 17.10.2025 | 47,90 | 48,90 | 46,90 | 48,40 | -1,22% | - |
| 16.10.2025 | 50,25 | 50,90 | 48,40 | 49,00 | 4,26% | 30,00 |
| 15.10.2025 | 46,50 | 47,10 | 46,30 | 47,00 | 6,33% | - |
| 14.10.2025 | 45,00 | 45,80 | 44,20 | 44,20 | -1,34% | - |
| 13.10.2025 | 44,40 | 45,60 | 44,20 | 44,80 | 2,05% | - |
| 10.10.2025 | 46,40 | 46,60 | 43,90 | 43,90 | -4,77% | - |
| 09.10.2025 | 46,60 | 46,60 | 45,50 | 46,10 | 0,88% | - |
| 08.10.2025 | 45,10 | 45,80 | 44,90 | 45,70 | 4,34% | - |
| 03.10.2025 | 45,40 | 45,70 | 43,80 | 43,80 | -3,95% | - |
| 02.10.2025 | 46,80 | 46,90 | 45,10 | 45,60 | 2,70% | - |
| 01.10.2025 | 46,20 | 46,40 | 44,40 | 44,40 | -2,20% | - |
| 30.09.2025 | 45,90 | 46,40 | 45,10 | 45,40 | -0,87% | - |
| 29.09.2025 | 46,70 | 47,60 | 45,60 | 45,80 | 6,02% | - |
| 24.09.2025 | 43,60 | 43,70 | 42,90 | 43,20 | -3,57% | - |
| 22.09.2025 | 43,00 | 45,20 | 43,00 | 44,80 | 0,22% | - |
| 19.09.2025 | 44,80 | 44,80 | 44,70 | 44,70 | -0,45% | - |
| 18.09.2025 | 45,10 | 45,30 | 44,40 | 44,90 | -2,39% | - |
| 17.09.2025 | 45,60 | 46,10 | 45,20 | 46,00 | 3,60% | - |
| 16.09.2025 | 45,00 | 45,10 | 44,30 | 44,40 | -2,84% | - |
| 15.09.2025 | 46,00 | 46,10 | 45,20 | 45,70 | -3,99% | - |
| 11.09.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 5,08% | - |
| 10.09.2025 | 45,10 | 45,70 | 45,10 | 45,30 | 2,26% | - |
| 09.09.2025 | 44,00 | 44,30 | 43,90 | 44,30 | 6,49% | - |
| 05.09.2025 | 41,30 | 41,90 | 41,20 | 41,60 | -0,24% | - |
| 04.09.2025 | 42,20 | 42,30 | 41,60 | 41,70 | -0,48% | - |
| 03.09.2025 | 42,10 | 42,50 | 41,60 | 41,90 | -0,95% | - |
| 02.09.2025 | 41,90 | 42,30 | 41,00 | 42,30 | 1,93% | - |
| 01.09.2025 | 41,50 | 41,90 | 41,40 | 41,50 | 1,47% | - |
| 29.08.2025 | 40,80 | 41,30 | 40,10 | 40,90 | 0,99% | - |
| 28.08.2025 | 39,90 | 40,90 | 39,70 | 40,50 | 0,50% | - |
| 27.08.2025 | 40,30 | 40,40 | 39,50 | 40,30 | 0,75% | - |
| 26.08.2025 | 40,80 | 40,80 | 39,70 | 40,00 | -2,20% | - |
| 25.08.2025 | 41,40 | 41,50 | 40,40 | 40,90 | 0,74% | - |
| 22.08.2025 | 40,80 | 41,10 | 40,30 | 40,60 | -0,25% | - |
| 21.08.2025 | 40,30 | 40,70 | 39,90 | 40,70 | 0,99% | - |