12,728$
0,11%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 13,08 | 13,19 | 12,76 | 12,81 | 0,74% | - |
| 29.01.2026 | 11,87 | 12,88 | 11,81 | 12,71 | 17,95% | - |
| 28.01.2026 | 11,02 | 11,15 | 10,72 | 10,78 | 1,00% | - |
| 27.01.2026 | 10,88 | 10,88 | 10,65 | 10,67 | -0,93% | - |
| 26.01.2026 | 11,16 | 11,16 | 10,72 | 10,77 | -3,05% | - |
| 23.01.2026 | 11,14 | 11,16 | 11,06 | 11,11 | -0,52% | - |
| 22.01.2026 | 10,94 | 11,38 | 10,83 | 11,17 | 3,43% | - |
| 21.01.2026 | 10,90 | 11,03 | 10,68 | 10,80 | 0,60% | - |
| 20.01.2026 | 10,91 | 11,14 | 10,70 | 10,73 | -2,34% | - |
| 19.01.2026 | 10,98 | 11,02 | 10,96 | 10,99 | 0,02% | - |
| 16.01.2026 | 11,55 | 11,55 | 10,99 | 10,99 | -4,39% | - |
| 15.01.2026 | 11,64 | 11,83 | 11,41 | 11,49 | -0,95% | - |
| 14.01.2026 | 11,88 | 11,89 | 11,59 | 11,60 | -2,85% | - |
| 13.01.2026 | 12,14 | 12,14 | 11,82 | 11,94 | -2,96% | - |
| 12.01.2026 | 11,27 | 12,40 | 11,27 | 12,31 | 11,53% | - |
| 09.01.2026 | 11,30 | 11,30 | 11,03 | 11,04 | -1,96% | - |
| 08.01.2026 | 11,04 | 11,27 | 11,02 | 11,26 | 1,99% | - |
| 07.01.2026 | 11,32 | 11,32 | 10,98 | 11,04 | -2,43% | - |
| 06.01.2026 | 11,51 | 11,57 | 11,30 | 11,31 | -1,40% | - |
| 05.01.2026 | 11,38 | 11,50 | 11,27 | 11,47 | -0,81% | - |
| 02.01.2026 | 11,25 | 11,60 | 11,25 | 11,57 | 5,13% | - |
| 29.12.2025 | 10,92 | 11,01 | 10,84 | 11,00 | -0,65% | - |
| 23.12.2025 | 11,13 | 11,13 | 10,96 | 11,07 | 0,47% | - |
| 22.12.2025 | 10,84 | 11,04 | 10,83 | 11,02 | 0,16% | - |
| 18.12.2025 | 11,09 | 11,09 | 11,00 | 11,00 | 0,24% | - |
| 17.12.2025 | 11,28 | 11,28 | 10,94 | 10,98 | -1,73% | - |
| 16.12.2025 | 11,18 | 11,18 | 11,04 | 11,17 | -0,81% | - |
| 15.12.2025 | 11,51 | 11,51 | 11,20 | 11,26 | 1,59% | - |
| 11.12.2025 | 11,26 | 11,26 | 11,08 | 11,09 | -3,19% | - |
| 10.12.2025 | 11,34 | 11,48 | 11,34 | 11,45 | 1,22% | - |
| 09.12.2025 | 11,38 | 11,41 | 11,22 | 11,31 | -1,37% | - |
| 08.12.2025 | 11,43 | 11,54 | 11,38 | 11,47 | 3,54% | - |
| 04.12.2025 | 11,01 | 11,18 | 11,01 | 11,08 | 0,04% | - |
| 03.12.2025 | 11,05 | 11,07 | 11,01 | 11,07 | -0,46% | - |
| 02.12.2025 | 11,24 | 11,24 | 11,06 | 11,12 | -0,12% | - |
| 01.12.2025 | 11,12 | 11,27 | 11,09 | 11,14 | 0,52% | - |
| 26.11.2025 | 11,15 | 11,18 | 11,08 | 11,08 | 0,38% | - |
| 25.11.2025 | 11,01 | 11,06 | 11,00 | 11,04 | -0,31% | - |
| 24.11.2025 | 11,07 | 11,11 | 10,93 | 11,07 | 1,32% | - |
| 21.11.2025 | 10,63 | 10,93 | 10,63 | 10,93 | 1,47% | - |
| 20.11.2025 | 11,16 | 11,16 | 10,77 | 10,77 | -2,44% | - |
| 19.11.2025 | 11,26 | 11,26 | 11,00 | 11,04 | -2,23% | - |
| 18.11.2025 | 10,96 | 11,31 | 10,96 | 11,29 | 3,16% | - |
| 17.11.2025 | 11,20 | 11,20 | 10,95 | 10,95 | -4,39% | - |
| 13.11.2025 | 11,67 | 11,67 | 11,41 | 11,45 | -1,49% | - |
| 12.11.2025 | 11,76 | 11,77 | 11,57 | 11,62 | -1,31% | - |
| 11.11.2025 | 11,87 | 11,87 | 11,69 | 11,78 | -0,35% | - |
| 10.11.2025 | 11,95 | 11,95 | 11,66 | 11,82 | 0,15% | - |
| 07.11.2025 | 11,80 | 11,80 | 11,65 | 11,80 | -1,01% | - |
| 06.11.2025 | 11,96 | 12,06 | 11,89 | 11,92 | -0,90% | - |
| 05.11.2025 | 11,62 | 12,11 | 11,59 | 12,03 | 4,60% | - |
| 04.11.2025 | 11,34 | 11,62 | 11,34 | 11,50 | -2,12% | - |
| 03.11.2025 | 12,40 | 12,40 | 11,64 | 11,75 | -6,55% | - |
| 31.10.2025 | 12,93 | 12,94 | 12,40 | 12,57 | -3,12% | - |
| 30.10.2025 | 13,32 | 13,32 | 12,14 | 12,98 | 8,55% | - |
| 29.10.2025 | 12,37 | 12,37 | 11,89 | 11,96 | -2,42% | - |
| 28.10.2025 | 12,35 | 12,35 | 12,16 | 12,25 | -2,49% | - |
| 27.10.2025 | 12,85 | 12,98 | 12,55 | 12,56 | -0,95% | - |
| 23.10.2025 | 12,31 | 12,77 | 12,29 | 12,69 | 3,53% | - |
| 22.10.2025 | 12,47 | 12,66 | 12,22 | 12,25 | -2,38% | - |
| 21.10.2025 | 11,79 | 12,56 | 11,79 | 12,55 | 5,86% | - |
| 20.10.2025 | 11,14 | 11,86 | 11,14 | 11,86 | 8,08% | - |
| 16.10.2025 | 10,93 | 11,01 | 10,87 | 10,97 | -0,02% | - |
| 15.10.2025 | 10,55 | 11,26 | 10,55 | 10,97 | 5,28% | - |
| 14.10.2025 | 10,31 | 10,47 | 10,24 | 10,42 | -0,47% | - |
| 13.10.2025 | 10,45 | 10,51 | 10,37 | 10,47 | 1,98% | - |
| 10.10.2025 | 10,80 | 10,95 | 10,22 | 10,27 | -4,63% | - |
| 09.10.2025 | 11,12 | 11,14 | 10,77 | 10,77 | -4,28% | - |
| 08.10.2025 | 11,09 | 11,25 | 11,08 | 11,25 | 1,71% | - |
| 07.10.2025 | 11,21 | 11,22 | 11,06 | 11,06 | -1,62% | - |
| 06.10.2025 | 11,14 | 11,27 | 11,13 | 11,24 | -0,32% | - |
| 02.10.2025 | 11,19 | 11,28 | 11,19 | 11,28 | 0,65% | - |
| 01.10.2025 | 11,21 | 11,29 | 11,13 | 11,20 | 0,05% | - |
| 30.09.2025 | 11,34 | 11,34 | 11,18 | 11,20 | -0,27% | - |
| 29.09.2025 | 11,40 | 11,51 | 11,23 | 11,23 | 1,21% | - |
| 26.09.2025 | 11,08 | 11,11 | 11,04 | 11,09 | -0,40% | - |
| 25.09.2025 | 11,02 | 11,18 | 11,02 | 11,14 | 0,40% | - |
| 24.09.2025 | 10,98 | 11,13 | 10,98 | 11,09 | 2,60% | - |
| 23.09.2025 | 11,20 | 11,20 | 10,81 | 10,81 | -3,49% | - |
| 22.09.2025 | 11,12 | 11,22 | 11,09 | 11,20 | 0,10% | - |
| 18.09.2025 | 11,16 | 11,27 | 11,02 | 11,19 | -1,04% | - |
| 17.09.2025 | 11,18 | 11,33 | 11,12 | 11,31 | 1,61% | - |
| 16.09.2025 | 11,06 | 11,18 | 11,04 | 11,13 | 1,27% | - |
| 15.09.2025 | 10,97 | 11,09 | 10,94 | 10,99 | 2,17% | - |
| 11.09.2025 | 10,53 | 10,81 | 10,53 | 10,76 | 2,89% | - |
| 10.09.2025 | 10,59 | 10,69 | 10,39 | 10,45 | -1,41% | - |
| 09.09.2025 | 10,45 | 10,64 | 10,45 | 10,60 | 2,19% | - |
| 08.09.2025 | 10,24 | 10,40 | 10,12 | 10,38 | 2,19% | - |
| 05.09.2025 | 10,40 | 10,53 | 10,15 | 10,15 | -0,85% | - |
| 04.09.2025 | 10,36 | 10,39 | 10,24 | 10,24 | -1,79% | - |
| 03.09.2025 | 10,46 | 10,54 | 10,43 | 10,43 | -0,42% | - |
| 02.09.2025 | 10,52 | 10,55 | 10,47 | 10,47 | -1,44% | - |
| 29.08.2025 | 10,82 | 10,88 | 10,62 | 10,62 | -1,81% | - |
| 28.08.2025 | 10,79 | 10,87 | 10,72 | 10,82 | 0,57% | - |
| 27.08.2025 | 10,78 | 10,80 | 10,62 | 10,76 | -0,50% | - |
| 26.08.2025 | 10,79 | 10,88 | 10,78 | 10,81 | -0,25% | - |
| 25.08.2025 | 10,94 | 11,03 | 10,84 | 10,84 | -0,54% | - |
| 22.08.2025 | 11,06 | 11,06 | 10,80 | 10,90 | -0,69% | - |
| 21.08.2025 | 10,91 | 11,17 | 10,91 | 10,97 | -0,25% | - |
| 20.08.2025 | 10,97 | 11,18 | 10,97 | 11,00 | 0,12% | - |