1,520€
4,83%
Echtzeit-Aktienkurs Bright Scholar Education Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Bright Scholar Education Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,57 | 1,64 | 1,53 | 1,59 | 0,63% | - |
| 17.07.2025 | 1,51 | 1,59 | 1,51 | 1,58 | 3,96% | - |
| 16.07.2025 | 1,50 | 1,60 | 1,50 | 1,52 | -1,94% | - |
| 15.07.2025 | 1,55 | 1,58 | 1,49 | 1,55 | 0,32% | - |
| 14.07.2025 | 1,49 | 1,55 | 1,49 | 1,54 | -2,22% | - |
| 11.07.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 0,96% | - |
| 10.07.2025 | 1,57 | 1,59 | 1,48 | 1,56 | -0,64% | - |
| 09.07.2025 | 1,58 | 1,59 | 1,53 | 1,57 | -0,32% | - |
| 08.07.2025 | 1,58 | 1,60 | 1,52 | 1,58 | 2,94% | - |
| 07.07.2025 | 1,53 | 1,59 | 1,52 | 1,53 | 4,44% | - |
| 04.07.2025 | 1,53 | 1,53 | 1,47 | 1,47 | 0,34% | - |
| 03.07.2025 | 1,56 | 1,58 | 1,46 | 1,46 | -6,11% | - |
| 02.07.2025 | 1,53 | 1,58 | 1,50 | 1,56 | 0,32% | - |
| 01.07.2025 | 1,53 | 1,59 | 1,50 | 1,55 | 1,64% | - |
| 30.06.2025 | 1,55 | 1,59 | 1,50 | 1,53 | -1,61% | - |
| 27.06.2025 | 1,52 | 1,58 | 1,51 | 1,55 | 2,31% | - |
| 26.06.2025 | 1,44 | 1,54 | 1,43 | 1,52 | 1,34% | - |
| 25.06.2025 | 1,50 | 1,55 | 1,48 | 1,50 | 0,00% | - |
| 24.06.2025 | 1,47 | 1,57 | 1,47 | 1,50 | -4,17% | - |
| 23.06.2025 | 1,54 | 1,57 | 1,44 | 1,56 | 1,96% | - |
| 20.06.2025 | 1,46 | 1,54 | 1,46 | 1,53 | 1,32% | - |
| 19.06.2025 | 1,52 | 1,52 | 1,48 | 1,51 | -0,33% | - |
| 18.06.2025 | 1,50 | 1,58 | 1,49 | 1,52 | -4,42% | - |
| 17.06.2025 | 1,62 | 1,63 | 1,56 | 1,59 | -1,86% | - |
| 16.06.2025 | 1,59 | 1,67 | 1,58 | 1,62 | -0,92% | - |
| 13.06.2025 | 1,56 | 1,67 | 1,55 | 1,63 | 5,50% | - |
| 12.06.2025 | 1,55 | 1,62 | 1,53 | 1,55 | -3,13% | - |
| 11.06.2025 | 1,55 | 1,63 | 1,54 | 1,60 | 2,24% | - |
| 10.06.2025 | 1,58 | 1,61 | 1,52 | 1,56 | -3,11% | - |
| 09.06.2025 | 1,59 | 1,65 | 1,49 | 1,61 | -0,92% | - |
| 06.06.2025 | 1,62 | 1,66 | 1,58 | 1,63 | 0,93% | - |
| 05.06.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -0,62% | - |
| 04.06.2025 | 1,60 | 1,66 | 1,60 | 1,62 | 1,25% | - |
| 03.06.2025 | 1,57 | 1,65 | 1,57 | 1,60 | 2,24% | - |
| 02.06.2025 | 1,56 | 1,60 | 1,55 | 1,57 | -0,32% | - |
| 30.05.2025 | 1,58 | 1,60 | 1,54 | 1,57 | -0,95% | - |
| 29.05.2025 | 1,60 | 1,61 | 1,53 | 1,59 | -1,25% | - |
| 28.05.2025 | 1,51 | 1,63 | 1,50 | 1,61 | 5,25% | - |
| 27.05.2025 | 1,33 | 1,53 | 1,33 | 1,53 | 10,91% | - |
| 26.05.2025 | 1,38 | 1,41 | 1,38 | 1,38 | -2,48% | - |
| 23.05.2025 | 1,41 | 1,44 | 1,41 | 1,41 | -2,42% | - |
| 22.05.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,70% | - |
| 21.05.2025 | 1,39 | 1,47 | 1,39 | 1,44 | -2,05% | - |
| 20.05.2025 | 1,43 | 1,47 | 1,42 | 1,47 | 0,34% | - |
| 19.05.2025 | 1,49 | 1,66 | 1,44 | 1,46 | -4,26% | - |
| 16.05.2025 | 1,55 | 1,55 | 1,52 | 1,53 | 0,66% | - |
| 15.05.2025 | 1,44 | 1,70 | 1,43 | 1,52 | 5,57% | - |
| 14.05.2025 | 1,52 | 1,55 | 1,42 | 1,44 | -6,82% | - |
| 13.05.2025 | 1,53 | 1,66 | 1,51 | 1,54 | -1,91% | - |
| 12.05.2025 | 1,34 | 1,77 | 1,34 | 1,57 | 16,73% | - |
| 09.05.2025 | 1,40 | 1,43 | 1,35 | 1,35 | -5,61% | - |
| 08.05.2025 | 1,41 | 1,50 | 1,41 | 1,43 | 1,42% | - |
| 07.05.2025 | 1,42 | 1,71 | 1,41 | 1,41 | -1,75% | - |
| 06.05.2025 | 1,35 | 1,48 | 1,35 | 1,43 | 0,35% | - |
| 05.05.2025 | 1,43 | 1,47 | 1,41 | 1,43 | -0,35% | - |
| 02.05.2025 | 1,35 | 1,43 | 1,34 | 1,43 | 0,70% | - |
| 30.04.2025 | 1,38 | 1,42 | 1,33 | 1,42 | 3,27% | - |
| 29.04.2025 | 1,40 | 1,48 | 1,27 | 1,38 | -1,08% | - |
| 28.04.2025 | 1,34 | 1,52 | 1,34 | 1,39 | 3,35% | - |
| 25.04.2025 | 1,44 | 1,50 | 1,31 | 1,35 | -6,92% | - |
| 24.04.2025 | 1,38 | 1,53 | 1,38 | 1,45 | -2,03% | - |
| 23.04.2025 | 1,43 | 1,48 | 1,32 | 1,48 | 4,61% | - |
| 22.04.2025 | 1,34 | 1,49 | 1,32 | 1,41 | 6,42% | - |
| 17.04.2025 | 1,37 | 1,38 | 1,30 | 1,33 | -2,93% | - |
| 16.04.2025 | 1,43 | 1,45 | 1,31 | 1,37 | -6,83% | - |
| 15.04.2025 | 1,47 | 1,49 | 1,42 | 1,47 | 1,03% | - |
| 14.04.2025 | 1,39 | 1,56 | 1,34 | 1,45 | 2,84% | - |
| 11.04.2025 | 1,50 | 1,50 | 1,41 | 1,41 | -2,76% | - |
| 10.04.2025 | 1,63 | 1,63 | 1,45 | 1,45 | -7,94% | - |
| 09.04.2025 | 1,56 | 1,86 | 1,39 | 1,58 | 2,27% | - |
| 08.04.2025 | 1,59 | 1,65 | 1,48 | 1,54 | -2,53% | - |
| 07.04.2025 | 1,57 | 1,70 | 1,32 | 1,58 | 0,00% | - |
| 04.04.2025 | 1,54 | 1,68 | 1,40 | 1,58 | 2,27% | - |
| 03.04.2025 | 1,49 | 1,56 | 1,47 | 1,55 | 3,00% | - |
| 02.04.2025 | 1,47 | 1,60 | 1,47 | 1,50 | -2,60% | - |
| 01.04.2025 | 1,55 | 1,69 | 1,44 | 1,54 | -1,60% | - |
| 31.03.2025 | 1,41 | 1,60 | 1,37 | 1,57 | 13,82% | - |
| 28.03.2025 | 1,60 | 1,63 | 1,36 | 1,38 | -10,71% | - |
| 27.03.2025 | 1,63 | 1,65 | 1,47 | 1,54 | -3,75% | - |
| 26.03.2025 | 1,37 | 1,73 | 1,37 | 1,60 | 11,11% | - |
| 25.03.2025 | 1,58 | 1,86 | 1,33 | 1,44 | -14,54% | - |
| 24.03.2025 | 1,70 | 1,88 | 1,63 | 1,69 | 2,43% | - |
| 21.03.2025 | 1,76 | 1,83 | 1,24 | 1,65 | -3,52% | - |
| 20.03.2025 | 1,84 | 1,86 | 1,71 | 1,71 | -8,09% | - |
| 19.03.2025 | 1,60 | 2,00 | 1,56 | 1,86 | 14,86% | - |
| 18.03.2025 | 1,46 | 1,81 | 1,26 | 1,62 | 27,87% | - |
| 17.03.2025 | 1,43 | 1,47 | 1,02 | 1,26 | -11,06% | - |
| 14.03.2025 | 1,43 | 1,44 | 0,91 | 1,42 | 54,52% | - |
| 13.03.2025 | 1,34 | 1,44 | 0,92 | 0,92 | -32,67% | - |
| 12.03.2025 | 1,39 | 1,62 | 1,34 | 1,37 | -1,44% | - |
| 11.03.2025 | 1,35 | 1,42 | 1,10 | 1,39 | 1,47% | - |
| 10.03.2025 | 1,42 | 1,43 | 1,12 | 1,37 | -3,53% | 4.500,00 |
| 07.03.2025 | 1,37 | 1,42 | 1,30 | 1,42 | 2,54% | - |
| 06.03.2025 | 1,32 | 1,38 | 1,13 | 1,38 | 4,55% | - |
| 05.03.2025 | 1,36 | 1,41 | 1,14 | 1,32 | -6,71% | - |
| 04.03.2025 | 1,45 | 1,49 | 1,39 | 1,42 | -4,07% | - |
| 03.03.2025 | 1,49 | 1,55 | 1,41 | 1,48 | -1,01% | - |
| 28.02.2025 | 1,51 | 1,60 | 1,49 | 1,49 | 0,34% | - |
| 27.02.2025 | 1,46 | 1,56 | 1,46 | 1,49 | -3,88% | - |
| 26.02.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 0,65% | - |