Echtzeit-Aktienkurs 2U Inc.
Bid:
Ask:
Aktienkurse zur 2U Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 39,54 | 40,40 | 0,00 | 39,63 | -3,97% | - |
25.02.2021 | 43,46 | 43,86 | 0,00 | 41,27 | -7,44% | - |
24.02.2021 | 43,18 | 45,37 | 0,00 | 44,59 | -0,66% | - |
23.02.2021 | 45,62 | 45,62 | 0,00 | 44,88 | -7,37% | - |
22.02.2021 | 50,97 | 50,97 | 48,01 | 48,45 | -5,47% | - |
19.02.2021 | 50,68 | 51,59 | 50,26 | 51,26 | 0,97% | - |
18.02.2021 | 50,52 | 51,59 | 0,00 | 50,77 | -4,21% | - |
17.02.2021 | 54,13 | 54,13 | 51,33 | 53,00 | -2,74% | - |
16.02.2021 | 58,73 | 58,91 | 53,94 | 54,49 | -1,79% | - |
12.02.2021 | 55,66 | 55,78 | 53,83 | 55,49 | 12,94% | - |
11.02.2021 | 50,02 | 50,03 | 48,13 | 49,13 | 2,12% | - |
10.02.2021 | 48,28 | 50,28 | 0,00 | 48,11 | 2,33% | - |
09.02.2021 | 48,21 | 48,63 | 46,68 | 47,02 | 1,15% | - |
08.02.2021 | 47,50 | 47,55 | 46,28 | 46,48 | 0,25% | - |
05.02.2021 | 46,87 | 47,39 | 45,87 | 46,37 | 1,44% | - |
04.02.2021 | 45,71 | 45,79 | 45,70 | 45,71 | -0,85% | - |
03.02.2021 | 45,35 | 46,39 | 45,05 | 46,10 | 0,51% | - |
02.02.2021 | 45,86 | 45,86 | 45,86 | 45,86 | 8,45% | - |
01.02.2021 | 42,10 | 42,86 | 41,56 | 42,29 | 3,26% | - |
29.01.2021 | 41,15 | 41,15 | 40,95 | 40,95 | -0,43% | - |
28.01.2021 | 40,80 | 42,36 | 40,08 | 41,13 | 2,14% | - |
27.01.2021 | 40,29 | 40,30 | 40,27 | 40,27 | -6,00% | - |
26.01.2021 | 44,12 | 44,60 | 42,59 | 42,84 | -0,88% | - |
25.01.2021 | 44,69 | 44,73 | 42,19 | 43,22 | -1,69% | - |
22.01.2021 | 44,61 | 45,35 | 43,72 | 43,96 | -1,34% | - |
21.01.2021 | 45,51 | 46,39 | 44,46 | 44,56 | -0,40% | - |
20.01.2021 | 45,28 | 45,61 | 44,47 | 44,74 | 2,05% | - |
19.01.2021 | 43,73 | 44,56 | 43,54 | 43,84 | 2,83% | - |
15.01.2021 | 43,22 | 43,53 | 0,00 | 42,63 | -3,38% | - |
14.01.2021 | 44,75 | 46,80 | 44,09 | 44,12 | 1,53% | - |
13.01.2021 | 44,09 | 44,78 | 43,46 | 43,46 | -1,17% | - |
12.01.2021 | 43,96 | 43,97 | 43,95 | 43,97 | 1,23% | - |
11.01.2021 | 44,16 | 44,93 | 43,39 | 43,44 | -1,03% | - |
08.01.2021 | 43,59 | 45,54 | 43,54 | 43,89 | 5,56% | - |
07.01.2021 | 41,26 | 41,98 | 40,92 | 41,58 | 6,03% | - |
06.01.2021 | 40,57 | 40,96 | 38,96 | 39,21 | -4,28% | - |
05.01.2021 | 39,82 | 41,14 | 39,59 | 40,97 | 4,65% | - |
04.01.2021 | 39,76 | 39,76 | 37,94 | 39,15 | -2,06% | - |
31.12.2020 | 40,78 | 41,03 | 39,84 | 39,97 | -2,03% | - |
30.12.2020 | 42,01 | 42,81 | 40,73 | 40,80 | 2,84% | - |
29.12.2020 | 39,27 | 40,17 | 39,16 | 39,68 | -3,81% | - |
28.12.2020 | 40,37 | 41,26 | 40,37 | 41,25 | 17,93% | - |
24.12.2020 | 42,43 | 42,76 | 34,98 | 34,98 | -17,99% | - |
23.12.2020 | 42,49 | 43,77 | 42,44 | 42,65 | 1,74% | - |
22.12.2020 | 41,72 | 42,60 | 40,67 | 41,92 | 4,62% | - |
21.12.2020 | 39,62 | 41,21 | 39,43 | 40,07 | 5,77% | - |
18.12.2020 | 38,19 | 39,13 | 37,82 | 37,88 | 0,91% | - |
17.12.2020 | 37,87 | 38,32 | 37,06 | 37,54 | 2,71% | - |
16.12.2020 | 36,30 | 36,92 | 36,10 | 36,55 | 11,88% | - |
15.12.2020 | 36,90 | 36,95 | 32,67 | 32,67 | -11,33% | - |
14.12.2020 | 35,58 | 37,42 | 35,32 | 36,85 | 7,83% | - |
11.12.2020 | 33,80 | 35,51 | 33,56 | 34,17 | 1,76% | - |
10.12.2020 | 33,83 | 34,47 | 33,58 | 33,58 | -0,27% | - |
09.12.2020 | 32,78 | 33,67 | 32,78 | 33,67 | 2,03% | - |
08.12.2020 | 32,45 | 33,28 | 31,80 | 33,00 | -4,26% | - |
07.12.2020 | 33,44 | 34,47 | 32,40 | 34,47 | 3,22% | - |
04.12.2020 | 32,63 | 33,40 | 32,63 | 33,40 | -6,74% | - |
03.12.2020 | 32,11 | 35,81 | 32,11 | 35,81 | 9,70% | - |
02.12.2020 | 32,68 | 32,91 | 32,04 | 32,65 | -1,29% | - |
01.12.2020 | 33,08 | 33,08 | 33,01 | 33,07 | 2,12% | - |
30.11.2020 | 32,26 | 32,39 | 31,48 | 32,39 | -2,06% | - |
27.11.2020 | 33,26 | 33,73 | 32,57 | 33,07 | -1,36% | - |
25.11.2020 | 32,85 | 33,77 | 32,69 | 33,52 | 2,35% | - |
24.11.2020 | 32,53 | 32,96 | 32,27 | 32,75 | -4,35% | - |
23.11.2020 | 32,63 | 34,70 | 32,59 | 34,24 | 0,28% | - |
20.11.2020 | 33,80 | 34,39 | 33,58 | 34,15 | 0,83% | - |
19.11.2020 | 33,93 | 33,93 | 33,78 | 33,87 | 2,64% | - |
18.11.2020 | 32,38 | 33,49 | 32,18 | 33,00 | -2,29% | - |
17.11.2020 | 32,69 | 33,78 | 0,00 | 33,77 | 4,00% | - |
16.11.2020 | 32,17 | 33,26 | 32,11 | 32,47 | 0,32% | - |
13.11.2020 | 33,11 | 33,11 | 32,13 | 32,37 | 0,76% | - |
12.11.2020 | 32,39 | 32,73 | 31,90 | 32,12 | 3,35% | - |
11.11.2020 | 30,80 | 31,54 | 0,00 | 31,08 | 4,82% | - |
10.11.2020 | 30,63 | 30,74 | 0,00 | 29,65 | -6,13% | - |
09.11.2020 | 36,61 | 36,61 | 31,59 | 31,59 | -20,26% | - |
06.11.2020 | 39,08 | 40,17 | 39,08 | 39,61 | -0,35% | - |
05.11.2020 | 39,75 | 39,75 | 39,75 | 39,75 | -1,51% | - |
04.11.2020 | 38,80 | 41,45 | 38,51 | 40,36 | 7,06% | - |
03.11.2020 | 37,45 | 37,94 | 37,18 | 37,70 | 3,50% | - |
02.11.2020 | 38,14 | 38,14 | 36,14 | 36,43 | -0,74% | - |
30.10.2020 | 37,22 | 37,58 | 35,99 | 36,70 | -2,03% | - |
29.10.2020 | 35,57 | 37,56 | 35,52 | 37,46 | 6,51% | - |
28.10.2020 | 34,86 | 36,06 | 34,39 | 35,17 | -7,39% | - |
27.10.2020 | 37,18 | 38,00 | 36,94 | 37,97 | 4,31% | - |
26.10.2020 | 36,87 | 37,12 | 36,05 | 36,40 | -2,23% | - |
23.10.2020 | 35,80 | 37,67 | 35,68 | 37,23 | 7,01% | - |
22.10.2020 | 34,08 | 35,86 | 33,41 | 34,79 | 3,23% | - |
21.10.2020 | 34,48 | 34,81 | 33,58 | 33,70 | -3,05% | - |
20.10.2020 | 35,94 | 35,98 | 34,71 | 34,76 | -1,39% | - |
19.10.2020 | 35,56 | 35,93 | 34,91 | 35,25 | -0,30% | - |
16.10.2020 | 37,15 | 37,23 | 35,36 | 35,36 | -5,11% | - |
15.10.2020 | 37,14 | 37,26 | 35,89 | 37,26 | -1,51% | - |
14.10.2020 | 39,04 | 39,23 | 36,97 | 37,83 | -0,58% | - |
13.10.2020 | 36,77 | 38,84 | 36,51 | 38,05 | 3,35% | - |
12.10.2020 | 37,76 | 38,18 | 36,76 | 36,82 | -2,32% | - |
09.10.2020 | 37,21 | 38,25 | 37,05 | 37,69 | 3,86% | - |
08.10.2020 | 36,81 | 37,11 | 36,27 | 36,29 | -0,45% | - |
07.10.2020 | 36,57 | 36,98 | 36,22 | 36,46 | 1,07% | - |
06.10.2020 | 35,56 | 36,88 | 35,52 | 36,07 | 3,09% | - |
05.10.2020 | 34,63 | 35,20 | 34,30 | 34,99 | 2,44% | - |