8,525€
0,29%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,48 | 8,63 | 8,48 | 8,55 | 0,59% | - |
| 02.07.2025 | 8,60 | 8,75 | 8,38 | 8,50 | -2,86% | - |
| 01.07.2025 | 8,70 | 8,80 | 8,58 | 8,75 | 0,86% | - |
| 30.06.2025 | 9,15 | 9,28 | 8,60 | 8,68 | -4,93% | - |
| 27.06.2025 | 9,10 | 9,25 | 8,88 | 9,13 | -1,08% | - |
| 26.06.2025 | 9,13 | 9,30 | 9,05 | 9,23 | 0,00% | - |
| 25.06.2025 | 9,30 | 9,63 | 9,18 | 9,23 | -2,64% | - |
| 24.06.2025 | 9,00 | 9,63 | 9,00 | 9,48 | 3,84% | - |
| 23.06.2025 | 8,80 | 9,18 | 8,80 | 9,13 | 1,67% | - |
| 20.06.2025 | 8,98 | 9,18 | 8,90 | 8,98 | 0,28% | - |
| 19.06.2025 | 8,90 | 9,05 | 8,90 | 8,95 | -1,10% | - |
| 18.06.2025 | 8,90 | 9,15 | 8,90 | 9,05 | 0,28% | - |
| 17.06.2025 | 8,95 | 9,30 | 8,90 | 9,03 | -1,10% | - |
| 16.06.2025 | 8,90 | 9,18 | 8,90 | 9,13 | 0,83% | - |
| 13.06.2025 | 9,18 | 9,35 | 8,98 | 9,05 | -2,43% | - |
| 12.06.2025 | 9,10 | 9,33 | 9,10 | 9,28 | -0,54% | - |
| 11.06.2025 | 9,48 | 9,63 | 9,25 | 9,33 | -1,58% | - |
| 10.06.2025 | 9,50 | 9,58 | 9,28 | 9,48 | 0,00% | - |
| 09.06.2025 | 9,33 | 9,58 | 9,33 | 9,48 | 1,61% | - |
| 06.06.2025 | 9,05 | 9,33 | 8,98 | 9,33 | 1,36% | - |
| 05.06.2025 | 9,05 | 9,33 | 9,03 | 9,20 | 0,00% | - |
| 04.06.2025 | 8,90 | 9,33 | 8,90 | 9,20 | 1,38% | - |
| 03.06.2025 | 8,85 | 9,13 | 8,83 | 9,08 | 2,54% | - |
| 02.06.2025 | 8,60 | 8,90 | 8,55 | 8,85 | 2,31% | - |
| 30.05.2025 | 9,38 | 9,38 | 8,50 | 8,65 | -7,73% | - |
| 29.05.2025 | 9,35 | 9,48 | 9,13 | 9,38 | 1,63% | - |
| 28.05.2025 | 9,03 | 9,38 | 9,00 | 9,23 | 2,79% | - |
| 27.05.2025 | 9,70 | 9,83 | 8,98 | 8,98 | -8,18% | - |
| 26.05.2025 | 9,68 | 9,78 | 9,68 | 9,78 | 1,03% | - |
| 23.05.2025 | 9,40 | 9,78 | 9,28 | 9,68 | 0,52% | - |
| 22.05.2025 | 9,50 | 9,78 | 9,28 | 9,63 | 0,52% | - |
| 21.05.2025 | 9,58 | 9,85 | 9,45 | 9,58 | -1,03% | - |
| 20.05.2025 | 9,45 | 9,98 | 9,38 | 9,68 | 0,52% | - |
| 19.05.2025 | 9,35 | 9,85 | 9,10 | 9,63 | 1,85% | - |
| 16.05.2025 | 9,05 | 9,53 | 9,05 | 9,45 | 3,85% | - |
| 15.05.2025 | 9,05 | 9,53 | 9,00 | 9,10 | -0,27% | - |
| 14.05.2025 | 8,95 | 9,23 | 8,88 | 9,13 | 1,96% | - |
| 13.05.2025 | 9,00 | 9,20 | 8,85 | 8,95 | -3,24% | - |
| 12.05.2025 | 8,50 | 9,28 | 8,48 | 9,25 | 10,78% | - |
| 09.05.2025 | 8,43 | 8,68 | 8,35 | 8,35 | -1,18% | - |
| 08.05.2025 | 8,18 | 8,50 | 8,05 | 8,45 | 3,68% | - |
| 07.05.2025 | 8,20 | 8,20 | 7,88 | 8,15 | 0,62% | - |
| 06.05.2025 | 7,85 | 8,20 | 7,85 | 8,10 | 1,25% | - |
| 05.05.2025 | 7,70 | 8,05 | 7,70 | 8,00 | 1,27% | - |
| 02.05.2025 | 7,73 | 8,00 | 7,68 | 7,90 | 2,27% | - |
| 30.04.2025 | 8,10 | 8,10 | 7,70 | 7,73 | -3,44% | - |
| 29.04.2025 | 8,08 | 8,20 | 7,90 | 8,00 | 0,00% | - |
| 28.04.2025 | 8,03 | 8,15 | 7,80 | 8,00 | -0,62% | - |
| 25.04.2025 | 7,85 | 8,08 | 7,53 | 8,05 | 2,55% | - |
| 24.04.2025 | 9,73 | 9,98 | 7,38 | 7,85 | -18,86% | - |
| 23.04.2025 | 9,60 | 10,45 | 9,43 | 9,68 | 2,65% | - |
| 22.04.2025 | 8,90 | 9,53 | 8,83 | 9,43 | 9,28% | - |
| 17.04.2025 | 8,45 | 8,90 | 8,40 | 8,63 | 1,17% | - |
| 16.04.2025 | 8,60 | 8,75 | 8,35 | 8,53 | -2,57% | - |
| 15.04.2025 | 8,75 | 9,00 | 8,70 | 8,75 | -1,13% | - |
| 14.04.2025 | 8,48 | 9,13 | 8,45 | 8,85 | 4,73% | - |
| 11.04.2025 | 8,90 | 9,10 | 8,20 | 8,45 | -5,06% | - |
| 10.04.2025 | 9,05 | 9,45 | 8,78 | 8,90 | 1,14% | - |
| 09.04.2025 | 8,75 | 9,50 | 8,40 | 8,80 | -1,40% | - |
| 08.04.2025 | 10,13 | 10,55 | 8,78 | 8,93 | -10,75% | - |
| 07.04.2025 | 10,35 | 10,65 | 9,43 | 10,00 | -10,71% | - |
| 04.04.2025 | 12,20 | 12,25 | 10,85 | 11,20 | -8,57% | - |
| 03.04.2025 | 11,75 | 12,30 | 11,70 | 12,25 | -3,16% | - |
| 02.04.2025 | 12,15 | 12,65 | 12,05 | 12,65 | 3,27% | 116,00 |
| 01.04.2025 | 12,15 | 12,35 | 11,95 | 12,25 | 0,41% | - |
| 31.03.2025 | 12,10 | 12,45 | 12,05 | 12,20 | -0,81% | - |
| 28.03.2025 | 12,55 | 12,60 | 12,15 | 12,30 | -3,15% | - |
| 27.03.2025 | 12,55 | 12,95 | 12,30 | 12,70 | 2,42% | - |
| 26.03.2025 | 11,90 | 12,55 | 11,90 | 12,40 | 2,48% | - |
| 25.03.2025 | 11,90 | 12,20 | 11,70 | 12,10 | 0,83% | - |
| 24.03.2025 | 12,30 | 12,40 | 11,80 | 12,00 | -2,04% | - |
| 21.03.2025 | 12,20 | 12,80 | 11,95 | 12,25 | -5,04% | - |
| 20.03.2025 | 13,10 | 13,25 | 12,75 | 12,90 | -2,27% | - |
| 19.03.2025 | 12,95 | 13,45 | 12,75 | 13,20 | 1,54% | - |
| 18.03.2025 | 13,05 | 13,25 | 12,75 | 13,00 | -0,76% | - |
| 17.03.2025 | 12,00 | 13,25 | 12,00 | 13,10 | 7,38% | - |
| 14.03.2025 | 12,10 | 12,80 | 12,05 | 12,20 | 2,95% | 200,00 |
| 13.03.2025 | 11,85 | 11,95 | 11,65 | 11,85 | -1,25% | - |
| 12.03.2025 | 12,00 | 12,25 | 11,65 | 12,00 | 0,42% | - |
| 11.03.2025 | 11,70 | 12,30 | 11,70 | 11,95 | -0,42% | - |
| 10.03.2025 | 12,30 | 12,65 | 11,75 | 12,00 | -3,61% | - |
| 07.03.2025 | 12,40 | 12,95 | 12,25 | 12,45 | 0,00% | - |
| 06.03.2025 | 12,80 | 13,10 | 12,35 | 12,45 | -2,35% | - |
| 05.03.2025 | 12,10 | 12,75 | 11,90 | 12,75 | 5,81% | - |
| 04.03.2025 | 11,75 | 12,15 | 11,65 | 12,05 | 2,12% | 600,00 |
| 03.03.2025 | 12,20 | 12,55 | 11,80 | 11,80 | -5,22% | - |
| 28.02.2025 | 12,45 | 12,55 | 11,95 | 12,45 | -2,35% | - |
| 27.02.2025 | 13,05 | 13,25 | 12,55 | 12,75 | -1,54% | 750,00 |
| 26.02.2025 | 12,50 | 13,35 | 12,50 | 12,95 | 1,57% | - |
| 25.02.2025 | 12,70 | 13,35 | 12,65 | 12,75 | 0,00% | - |
| 24.02.2025 | 13,80 | 13,80 | 12,75 | 12,75 | -7,94% | - |
| 21.02.2025 | 14,30 | 14,40 | 13,65 | 13,85 | 1,47% | - |
| 20.02.2025 | 13,95 | 14,65 | 13,35 | 13,65 | -2,15% | - |
| 19.02.2025 | 13,85 | 14,00 | 13,45 | 13,95 | 0,72% | - |
| 18.02.2025 | 13,95 | 14,35 | 13,55 | 13,85 | 0,00% | - |
| 17.02.2025 | 13,80 | 13,85 | 13,80 | 13,85 | 0,00% | - |
| 14.02.2025 | 14,25 | 14,60 | 13,75 | 13,85 | -2,12% | 1.000,00 |
| 13.02.2025 | 14,00 | 14,25 | 13,15 | 14,15 | 1,43% | - |
| 12.02.2025 | 13,50 | 14,30 | 13,30 | 13,95 | 3,33% | - |
| 11.02.2025 | 13,20 | 13,85 | 12,90 | 13,50 | 1,89% | - |