New Oriental Education & Technology Group Inc. (ADRs)
[WKN: A3DHHX | ISIN: US6475812060]
Aktienkurse
37,600€
-2,84%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 38,30 | 38,60 | 37,50 | 38,50 | -0,52% | - |
| 31.07.2025 | 39,10 | 39,50 | 38,50 | 38,70 | -0,51% | - |
| 30.07.2025 | 40,60 | 40,80 | 35,80 | 38,90 | -3,71% | - |
| 29.07.2025 | 40,80 | 41,40 | 40,30 | 40,40 | -1,22% | - |
| 28.07.2025 | 40,30 | 40,90 | 40,10 | 40,90 | 3,02% | - |
| 25.07.2025 | 39,50 | 39,70 | 38,80 | 39,70 | 2,58% | - |
| 24.07.2025 | 40,20 | 40,50 | 38,30 | 38,70 | -3,97% | - |
| 23.07.2025 | 41,20 | 41,40 | 40,10 | 40,30 | -0,49% | - |
| 22.07.2025 | 40,50 | 40,70 | 39,50 | 40,50 | 1,50% | 150,00 |
| 21.07.2025 | 42,60 | 42,70 | 39,70 | 39,90 | -7,42% | - |
| 18.07.2025 | 44,10 | 44,10 | 42,90 | 43,10 | -0,23% | - |
| 17.07.2025 | 43,50 | 44,10 | 43,00 | 43,20 | 0,00% | - |
| 16.07.2025 | 44,70 | 44,90 | 42,70 | 43,20 | -2,04% | - |
| 15.07.2025 | 44,00 | 44,60 | 43,70 | 44,10 | 1,15% | - |
| 14.07.2025 | 45,00 | 45,10 | 43,20 | 43,60 | -2,24% | - |
| 11.07.2025 | 45,70 | 45,80 | 44,30 | 44,60 | -1,55% | - |
| 10.07.2025 | 45,20 | 46,30 | 44,80 | 45,30 | 1,34% | - |
| 09.07.2025 | 45,90 | 46,00 | 44,50 | 44,70 | 1,13% | - |
| 08.07.2025 | 44,90 | 45,90 | 44,10 | 44,20 | 2,31% | - |
| 07.07.2025 | 43,40 | 44,00 | 43,10 | 43,20 | -0,69% | - |
| 04.07.2025 | 43,80 | 44,10 | 43,50 | 43,50 | -0,23% | - |
| 03.07.2025 | 43,80 | 44,10 | 43,30 | 43,60 | 0,00% | - |
| 02.07.2025 | 44,60 | 45,50 | 43,60 | 43,60 | -4,18% | - |
| 01.07.2025 | 45,40 | 46,00 | 45,30 | 45,50 | -0,66% | - |
| 30.06.2025 | 46,20 | 46,30 | 45,40 | 45,80 | -0,87% | - |
| 27.06.2025 | 45,50 | 47,10 | 45,10 | 46,20 | -0,65% | - |
| 26.06.2025 | 46,50 | 47,00 | 45,80 | 46,50 | -0,64% | - |
| 25.06.2025 | 48,60 | 49,35 | 46,60 | 46,80 | -1,89% | - |
| 24.06.2025 | 44,70 | 48,20 | 43,70 | 47,70 | 12,50% | 25,00 |
| 23.06.2025 | 41,50 | 42,70 | 40,30 | 42,40 | 4,69% | - |
| 20.06.2025 | 40,50 | 41,20 | 40,20 | 40,50 | 2,27% | - |
| 19.06.2025 | 40,40 | 40,50 | 39,60 | 39,60 | -3,18% | - |
| 18.06.2025 | 40,80 | 41,10 | 40,60 | 40,90 | -0,73% | - |
| 17.06.2025 | 40,60 | 41,60 | 40,60 | 41,20 | -0,24% | - |
| 16.06.2025 | 40,40 | 41,40 | 40,40 | 41,30 | 2,48% | - |
| 13.06.2025 | 40,70 | 41,00 | 40,10 | 40,30 | -1,95% | - |
| 12.06.2025 | 41,40 | 43,20 | 40,70 | 41,10 | -1,91% | - |
| 11.06.2025 | 42,70 | 43,40 | 41,70 | 41,90 | -1,41% | - |
| 10.06.2025 | 42,40 | 42,70 | 41,90 | 42,50 | 2,41% | - |
| 09.06.2025 | 41,60 | 41,90 | 41,30 | 41,50 | 0,97% | - |
| 06.06.2025 | 40,20 | 41,80 | 40,20 | 41,10 | -1,44% | - |
| 05.06.2025 | 41,10 | 42,80 | 40,80 | 41,70 | 2,96% | - |
| 04.06.2025 | 39,60 | 41,40 | 39,60 | 40,50 | 0,50% | - |
| 03.06.2025 | 39,90 | 40,70 | 39,50 | 40,30 | 1,00% | - |
| 02.06.2025 | 39,70 | 40,80 | 39,60 | 39,90 | -4,32% | - |
| 30.05.2025 | 42,20 | 42,50 | 41,30 | 41,70 | -3,25% | - |
| 29.05.2025 | 44,20 | 44,20 | 42,90 | 43,10 | 2,86% | - |
| 28.05.2025 | 41,50 | 42,10 | 40,90 | 41,90 | 0,96% | - |
| 27.05.2025 | 42,10 | 42,10 | 41,40 | 41,50 | 2,22% | - |
| 26.05.2025 | 40,80 | 40,90 | 40,40 | 40,60 | -0,73% | - |
| 23.05.2025 | 41,10 | 41,60 | 40,50 | 40,90 | -1,45% | - |
| 22.05.2025 | 41,50 | 41,70 | 41,00 | 41,50 | -0,95% | - |
| 21.05.2025 | 42,40 | 43,20 | 41,80 | 41,90 | -1,87% | - |
| 20.05.2025 | 42,20 | 43,60 | 42,20 | 42,70 | -0,47% | - |
| 19.05.2025 | 43,70 | 43,70 | 42,10 | 42,90 | -1,38% | - |
| 16.05.2025 | 43,90 | 43,90 | 43,30 | 43,50 | -0,23% | - |
| 15.05.2025 | 43,40 | 44,40 | 43,20 | 43,60 | -2,90% | - |
| 14.05.2025 | 43,70 | 44,90 | 43,70 | 44,90 | 2,75% | - |
| 13.05.2025 | 43,90 | 44,60 | 43,50 | 43,70 | -1,80% | - |
| 12.05.2025 | 41,60 | 44,80 | 41,60 | 44,50 | 5,70% | - |
| 09.05.2025 | 41,00 | 42,30 | 41,00 | 42,10 | 1,45% | - |
| 08.05.2025 | 41,80 | 42,20 | 40,70 | 41,50 | -1,43% | - |
| 07.05.2025 | 42,10 | 42,70 | 41,80 | 42,10 | -0,94% | - |
| 06.05.2025 | 43,20 | 43,30 | 42,40 | 42,50 | -3,63% | - |
| 05.05.2025 | 44,50 | 44,50 | 43,00 | 44,10 | 0,46% | - |
| 02.05.2025 | 44,50 | 44,80 | 43,30 | 43,90 | 2,09% | - |
| 30.04.2025 | 43,40 | 43,50 | 42,40 | 43,00 | 0,23% | - |
| 29.04.2025 | 42,10 | 43,30 | 42,10 | 42,90 | 4,38% | - |
| 28.04.2025 | 41,60 | 41,70 | 40,70 | 41,10 | 0,00% | - |
| 25.04.2025 | 41,20 | 41,50 | 40,20 | 41,10 | 1,48% | - |
| 24.04.2025 | 41,10 | 41,60 | 39,50 | 40,50 | 4,11% | - |
| 23.04.2025 | 40,30 | 40,50 | 36,30 | 38,90 | 0,26% | - |
| 22.04.2025 | 38,50 | 39,10 | 38,10 | 38,80 | -1,27% | - |
| 17.04.2025 | 39,90 | 40,10 | 39,10 | 39,30 | 1,55% | - |
| 16.04.2025 | 38,50 | 39,50 | 38,20 | 38,70 | -4,44% | - |
| 15.04.2025 | 40,00 | 40,70 | 39,60 | 40,50 | 4,11% | - |
| 14.04.2025 | 38,40 | 40,60 | 38,20 | 38,90 | 2,64% | - |
| 11.04.2025 | 39,40 | 39,40 | 36,90 | 37,90 | 0,00% | - |
| 10.04.2025 | 39,60 | 39,90 | 37,50 | 37,90 | -3,07% | - |
| 09.04.2025 | 38,80 | 40,10 | 36,80 | 39,10 | 2,62% | - |
| 08.04.2025 | 39,20 | 40,10 | 37,90 | 38,10 | -2,56% | - |
| 07.04.2025 | 38,80 | 41,10 | 37,40 | 39,10 | -3,93% | - |
| 04.04.2025 | 42,60 | 42,90 | 39,30 | 40,70 | -5,57% | - |
| 03.04.2025 | 43,10 | 43,30 | 41,70 | 43,10 | -3,58% | - |
| 02.04.2025 | 44,20 | 45,00 | 43,40 | 44,70 | 0,68% | - |
| 01.04.2025 | 44,40 | 44,90 | 43,90 | 44,40 | 0,23% | - |
| 31.03.2025 | 43,20 | 44,70 | 42,60 | 44,30 | 1,61% | - |
| 28.03.2025 | 44,00 | 44,50 | 42,80 | 43,60 | -1,36% | - |
| 27.03.2025 | 44,00 | 45,00 | 43,30 | 44,20 | 1,38% | - |
| 26.03.2025 | 43,60 | 44,00 | 43,20 | 43,60 | 1,16% | - |
| 25.03.2025 | 42,90 | 43,80 | 42,60 | 43,10 | -2,49% | - |
| 24.03.2025 | 43,70 | 44,40 | 42,40 | 44,20 | -4,54% | - |
| 21.03.2025 | 47,80 | 48,00 | 46,20 | 46,30 | -3,14% | - |
| 20.03.2025 | 48,30 | 48,70 | 46,50 | 47,80 | -0,62% | - |
| 19.03.2025 | 48,40 | 48,80 | 47,70 | 48,10 | 0,00% | - |
| 18.03.2025 | 48,90 | 49,35 | 47,50 | 48,10 | 4,34% | - |
| 17.03.2025 | 46,30 | 46,80 | 44,60 | 46,10 | -1,07% | - |
| 14.03.2025 | 47,40 | 47,60 | 46,20 | 46,60 | 6,15% | - |
| 13.03.2025 | 43,40 | 44,50 | 43,10 | 43,90 | 1,39% | - |
| 12.03.2025 | 43,90 | 44,70 | 42,90 | 43,30 | -3,35% | - |