15,950€
3,57%
Echtzeit-Aktienkurs 51 Talk Online Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur 51 Talk Online Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 15,90 | 15,95 | 15,85 | 15,85 | -0,31% | - |
| 19.03.2026 | 16,65 | 18,50 | 15,40 | 15,90 | -5,07% | - |
| 18.03.2026 | 17,30 | 18,90 | 16,70 | 16,75 | -2,90% | - |
| 17.03.2026 | 17,75 | 19,10 | 17,25 | 17,25 | -3,09% | - |
| 16.03.2026 | 17,15 | 18,50 | 16,60 | 17,80 | 4,40% | - |
| 13.03.2026 | 20,35 | 20,40 | 15,05 | 17,05 | -16,01% | - |
| 12.03.2026 | 20,20 | 21,20 | 20,00 | 20,30 | -0,25% | - |
| 11.03.2026 | 20,40 | 21,20 | 20,15 | 20,35 | -0,49% | - |
| 10.03.2026 | 21,40 | 21,60 | 19,50 | 20,45 | -3,99% | - |
| 09.03.2026 | 21,40 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 06.03.2026 | 22,00 | 23,40 | 21,50 | 21,70 | -0,91% | - |
| 05.03.2026 | 21,70 | 23,60 | 18,20 | 21,90 | 0,46% | - |
| 04.03.2026 | 21,70 | 24,20 | 19,55 | 21,80 | 0,46% | - |
| 03.03.2026 | 22,90 | 23,40 | 19,30 | 21,70 | -1,81% | - |
| 02.03.2026 | 23,20 | 23,30 | 22,10 | 22,10 | -4,74% | - |
| 27.02.2026 | 23,60 | 23,60 | 23,10 | 23,20 | -0,43% | - |
| 26.02.2026 | 23,20 | 24,50 | 22,40 | 23,30 | -4,12% | - |
| 25.02.2026 | 23,60 | 24,30 | 22,60 | 24,30 | 4,29% | - |
| 24.02.2026 | 22,00 | 24,50 | 21,40 | 23,30 | 3,56% | - |
| 23.02.2026 | 22,40 | 23,80 | 21,80 | 22,50 | -2,17% | - |
| 20.02.2026 | 22,60 | 24,10 | 22,60 | 23,00 | -4,17% | - |
| 19.02.2026 | 22,60 | 24,00 | 22,40 | 24,00 | 5,73% | - |
| 18.02.2026 | 22,20 | 24,20 | 22,20 | 22,70 | -1,30% | - |
| 17.02.2026 | 23,10 | 24,40 | 22,00 | 23,00 | -0,86% | - |
| 16.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,73% | - |
| 13.02.2026 | 23,10 | 24,30 | 23,00 | 24,10 | 4,78% | - |
| 12.02.2026 | 23,40 | 24,50 | 23,00 | 23,00 | -1,71% | - |
| 11.02.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 1,30% | - |
| 10.02.2026 | 23,20 | 24,50 | 23,10 | 23,10 | -1,70% | - |
| 09.02.2026 | 23,80 | 24,10 | 23,30 | 23,50 | 1,29% | - |
| 06.02.2026 | 22,80 | 24,90 | 22,50 | 23,20 | 8,41% | - |
| 05.02.2026 | 22,60 | 23,00 | 21,40 | 21,40 | -5,31% | - |
| 04.02.2026 | 22,60 | 23,00 | 22,40 | 22,60 | 1,80% | - |
| 03.02.2026 | 22,40 | 23,00 | 22,20 | 22,20 | -1,77% | - |
| 02.02.2026 | 21,30 | 22,60 | 21,30 | 22,60 | 2,26% | - |
| 30.01.2026 | 21,80 | 22,30 | 21,80 | 22,10 | -0,90% | - |
| 29.01.2026 | 21,80 | 22,70 | 21,80 | 22,30 | -0,89% | - |
| 28.01.2026 | 21,70 | 22,80 | 21,60 | 22,50 | 0,90% | - |
| 27.01.2026 | 21,30 | 22,40 | 21,30 | 22,30 | 3,72% | - |
| 26.01.2026 | 21,10 | 22,40 | 21,10 | 21,50 | -4,02% | - |
| 23.01.2026 | 21,50 | 22,50 | 21,50 | 22,40 | 3,70% | - |
| 22.01.2026 | 21,50 | 23,00 | 21,50 | 21,60 | -2,70% | - |
| 21.01.2026 | 22,00 | 22,90 | 21,60 | 22,20 | 0,45% | - |
| 20.01.2026 | 24,20 | 25,00 | 21,70 | 22,10 | -9,05% | - |
| 19.01.2026 | 24,30 | 24,30 | 24,20 | 24,30 | -0,82% | - |
| 16.01.2026 | 24,70 | 27,50 | 24,50 | 24,50 | -0,41% | - |
| 15.01.2026 | 25,10 | 26,90 | 24,40 | 24,60 | -2,38% | - |
| 14.01.2026 | 24,10 | 27,10 | 24,10 | 25,20 | -0,79% | - |
| 13.01.2026 | 25,10 | 25,40 | 24,70 | 25,40 | 2,01% | - |
| 12.01.2026 | 23,70 | 27,10 | 23,60 | 24,90 | -0,80% | - |
| 09.01.2026 | 24,10 | 25,70 | 23,40 | 25,10 | 3,72% | - |
| 08.01.2026 | 23,60 | 25,20 | 23,00 | 24,20 | 1,26% | - |
| 07.01.2026 | 23,40 | 24,90 | 23,30 | 23,90 | 0,84% | - |
| 06.01.2026 | 26,00 | 26,50 | 22,20 | 23,70 | -12,87% | - |
| 05.01.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 02.01.2026 | 27,20 | 28,20 | 26,80 | 26,80 | 1,52% | - |
| 30.12.2025 | 27,40 | 27,50 | 26,40 | 26,40 | -7,69% | - |
| 22.12.2025 | 27,80 | 29,90 | 27,80 | 28,60 | 2,88% | - |
| 19.12.2025 | 27,90 | 27,90 | 27,80 | 27,80 | -2,80% | - |
| 18.12.2025 | 26,60 | 29,80 | 26,40 | 28,60 | -6,54% | - |
| 16.12.2025 | 30,20 | 31,40 | 30,20 | 30,60 | 2,00% | - |
| 12.12.2025 | 29,10 | 30,70 | 29,00 | 30,00 | -5,66% | - |
| 10.12.2025 | 31,60 | 33,30 | 31,30 | 31,80 | -4,50% | 45,00 |
| 08.12.2025 | 33,80 | 36,50 | 32,40 | 33,30 | -2,06% | - |
| 05.12.2025 | 35,50 | 36,10 | 34,00 | 34,00 | 1,19% | - |
| 03.12.2025 | 35,60 | 36,80 | 32,70 | 33,60 | -5,62% | - |
| 02.12.2025 | 36,00 | 37,00 | 33,10 | 35,60 | -3,52% | - |
| 01.12.2025 | 34,20 | 37,00 | 34,20 | 36,90 | -0,54% | - |
| 28.11.2025 | 35,10 | 37,10 | 35,00 | 37,10 | 5,70% | - |
| 27.11.2025 | 35,10 | 35,10 | 35,00 | 35,10 | -0,85% | - |
| 26.11.2025 | 35,30 | 37,00 | 35,00 | 35,40 | -0,56% | - |
| 25.11.2025 | 36,00 | 37,60 | 35,60 | 35,60 | 0,56% | - |
| 21.11.2025 | 35,50 | 35,50 | 35,40 | 35,40 | -1,94% | - |
| 19.11.2025 | 36,10 | 36,10 | 36,00 | 36,10 | -0,82% | - |
| 12.11.2025 | 38,10 | 39,50 | 36,40 | 36,40 | -1,62% | - |
| 10.11.2025 | 39,10 | 41,50 | 37,00 | 37,00 | -4,64% | - |
| 06.11.2025 | 38,80 | 41,20 | 38,70 | 38,80 | -0,51% | - |
| 05.11.2025 | 42,80 | 42,90 | 39,00 | 39,00 | -2,01% | - |
| 04.11.2025 | 40,20 | 42,70 | 39,80 | 39,80 | -3,86% | - |
| 03.11.2025 | 41,80 | 43,10 | 41,00 | 41,40 | -3,27% | - |
| 31.10.2025 | 43,50 | 43,50 | 42,70 | 42,80 | 4,65% | - |
| 30.10.2025 | 40,90 | 41,00 | 40,90 | 40,90 | -3,54% | - |
| 29.10.2025 | 41,50 | 42,90 | 40,60 | 42,40 | 9,28% | - |
| 27.10.2025 | 41,40 | 45,60 | 38,80 | 38,80 | -9,35% | - |
| 24.10.2025 | 44,80 | 45,60 | 42,00 | 42,80 | -4,25% | - |
| 23.10.2025 | 44,70 | 44,80 | 44,70 | 44,70 | -2,40% | - |
| 22.10.2025 | 45,90 | 45,90 | 45,80 | 45,80 | -6,34% | - |
| 21.10.2025 | 46,20 | 53,70 | 46,10 | 48,90 | 3,38% | - |
| 20.10.2025 | 42,00 | 47,70 | 41,90 | 47,30 | 29,95% | - |
| 14.10.2025 | 34,60 | 37,80 | 34,60 | 36,40 | 15,19% | 24,00 |
| 10.10.2025 | 33,00 | 34,60 | 31,60 | 31,60 | -8,14% | - |
| 09.10.2025 | 34,50 | 34,50 | 34,40 | 34,40 | 1,18% | - |
| 06.10.2025 | 33,90 | 36,60 | 33,80 | 34,00 | 1,80% | - |
| 03.10.2025 | 35,30 | 36,10 | 33,40 | 33,40 | -1,76% | - |
| 02.10.2025 | 35,40 | 36,00 | 34,00 | 34,00 | -4,49% | - |
| 01.10.2025 | 36,10 | 37,30 | 35,00 | 35,60 | -3,52% | - |
| 29.09.2025 | 36,90 | 38,30 | 36,20 | 36,90 | 0,27% | - |
| 26.09.2025 | 36,70 | 38,30 | 36,70 | 36,80 | -4,42% | - |
| 25.09.2025 | 36,90 | 38,50 | 36,90 | 38,50 | 1,58% | - |
| 23.09.2025 | 36,70 | 40,60 | 36,00 | 37,90 | 2,99% | - |