10,617$
1,04%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,41 | 10,62 | 10,40 | 10,62 | 1,06% | - |
| 05.06.2025 | 10,55 | 10,63 | 10,46 | 10,51 | 0,00% | - |
| 04.06.2025 | 10,40 | 10,60 | 10,40 | 10,51 | 1,67% | - |
| 03.06.2025 | 10,18 | 10,35 | 10,15 | 10,34 | 1,97% | - |
| 02.06.2025 | 9,85 | 10,14 | 9,85 | 10,14 | 3,21% | - |
| 30.05.2025 | 10,38 | 10,38 | 9,66 | 9,82 | -7,92% | - |
| 29.05.2025 | 10,53 | 10,73 | 10,53 | 10,66 | 2,49% | - |
| 28.05.2025 | 10,23 | 10,58 | 10,23 | 10,41 | 2,00% | - |
| 27.05.2025 | 10,86 | 10,86 | 10,20 | 10,20 | -7,24% | - |
| 23.05.2025 | 10,57 | 11,07 | 10,57 | 11,00 | 1,41% | - |
| 22.05.2025 | 10,69 | 11,01 | 10,69 | 10,84 | -0,14% | - |
| 21.05.2025 | 10,84 | 11,11 | 10,84 | 10,86 | -0,73% | - |
| 20.05.2025 | 10,99 | 11,11 | 10,58 | 10,94 | 0,91% | - |
| 19.05.2025 | 10,32 | 11,06 | 10,32 | 10,84 | 2,84% | - |
| 16.05.2025 | 10,22 | 10,60 | 10,22 | 10,54 | 3,63% | - |
| 15.05.2025 | 10,19 | 10,65 | 10,17 | 10,17 | -0,71% | - |
| 14.05.2025 | 10,18 | 10,29 | 9,97 | 10,25 | 2,39% | - |
| 13.05.2025 | 10,11 | 10,21 | 9,96 | 10,01 | -2,35% | - |
| 12.05.2025 | 9,94 | 10,26 | 9,94 | 10,25 | 8,46% | - |
| 09.05.2025 | 9,48 | 9,76 | 9,44 | 9,45 | -0,50% | - |
| 08.05.2025 | 9,27 | 9,53 | 9,18 | 9,50 | 3,08% | - |
| 07.05.2025 | 9,12 | 9,23 | 9,09 | 9,21 | -0,20% | - |
| 06.05.2025 | 9,09 | 9,26 | 9,08 | 9,23 | 1,72% | - |
| 05.05.2025 | 8,87 | 9,09 | 8,80 | 9,08 | 1,49% | - |
| 02.05.2025 | 8,95 | 9,03 | 8,90 | 8,94 | 2,21% | - |
| 30.04.2025 | 9,05 | 9,05 | 8,75 | 8,75 | -4,56% | - |
| 29.04.2025 | 9,20 | 9,25 | 9,06 | 9,17 | -0,12% | - |
| 28.04.2025 | 9,13 | 9,19 | 8,91 | 9,18 | 0,86% | - |
| 25.04.2025 | 8,71 | 9,10 | 8,58 | 9,10 | 1,59% | - |
| 24.04.2025 | 9,37 | 9,37 | 8,95 | 8,96 | -18,61% | - |
| 23.04.2025 | 11,06 | 11,79 | 10,98 | 11,01 | 2,49% | - |
| 22.04.2025 | 10,32 | 10,87 | 10,32 | 10,74 | 9,28% | - |
| 17.04.2025 | 9,87 | 10,06 | 9,83 | 9,83 | 1,30% | - |
| 16.04.2025 | 9,67 | 9,92 | 9,53 | 9,70 | -1,46% | - |
| 15.04.2025 | 10,14 | 10,15 | 9,84 | 9,84 | -2,09% | - |
| 14.04.2025 | 9,73 | 10,30 | 9,73 | 10,05 | 5,23% | - |
| 11.04.2025 | 10,14 | 10,14 | 9,34 | 9,55 | -4,26% | - |
| 10.04.2025 | 9,88 | 10,48 | 9,88 | 9,98 | 3,60% | - |
| 09.04.2025 | 9,48 | 10,02 | 9,38 | 9,63 | -1,10% | - |
| 08.04.2025 | 11,47 | 11,47 | 9,66 | 9,74 | -10,62% | - |
| 07.04.2025 | 11,09 | 11,59 | 10,33 | 10,90 | -11,19% | - |
| 04.04.2025 | 12,39 | 12,52 | 12,04 | 12,27 | -9,01% | - |
| 03.04.2025 | 13,28 | 13,52 | 13,28 | 13,49 | -1,53% | - |
| 02.04.2025 | 13,25 | 13,69 | 13,14 | 13,69 | 4,10% | - |
| 01.04.2025 | 13,25 | 13,25 | 12,96 | 13,16 | -0,78% | - |
| 31.03.2025 | 13,13 | 13,28 | 13,07 | 13,26 | -0,38% | - |
| 28.03.2025 | 13,32 | 13,42 | 13,19 | 13,31 | -2,40% | - |
| 27.03.2025 | 13,56 | 13,87 | 13,39 | 13,64 | 1,37% | - |
| 26.03.2025 | 13,04 | 13,48 | 12,95 | 13,45 | 3,64% | - |
| 25.03.2025 | 12,88 | 13,08 | 12,84 | 12,98 | -0,87% | - |
| 24.03.2025 | 13,19 | 13,19 | 12,78 | 13,09 | -0,04% | - |
| 21.03.2025 | 13,53 | 13,53 | 13,01 | 13,10 | -6,35% | - |
| 20.03.2025 | 13,90 | 14,16 | 13,90 | 13,99 | -2,73% | - |
| 19.03.2025 | 14,35 | 14,59 | 13,94 | 14,38 | 0,68% | - |
| 18.03.2025 | 14,35 | 14,42 | 13,96 | 14,28 | -0,62% | - |
| 17.03.2025 | 13,44 | 14,38 | 13,42 | 14,37 | 8,01% | - |
| 14.03.2025 | 13,63 | 13,75 | 13,19 | 13,31 | 3,88% | - |
| 13.03.2025 | 12,83 | 12,88 | 12,68 | 12,81 | -1,34% | - |
| 12.03.2025 | 13,00 | 13,15 | 12,85 | 12,98 | -0,74% | - |
| 11.03.2025 | 13,17 | 13,34 | 12,98 | 13,08 | 0,85% | - |
| 10.03.2025 | 13,25 | 13,25 | 12,76 | 12,97 | -4,35% | - |
| 07.03.2025 | 13,60 | 13,92 | 13,38 | 13,56 | 0,60% | - |
| 06.03.2025 | 13,88 | 14,03 | 13,36 | 13,48 | -1,88% | - |
| 05.03.2025 | 12,90 | 13,74 | 12,89 | 13,74 | 7,61% | - |
| 04.03.2025 | 12,29 | 12,81 | 12,29 | 12,77 | 3,03% | - |
| 03.03.2025 | 12,77 | 12,89 | 12,39 | 12,39 | -3,91% | - |
| 28.02.2025 | 12,67 | 13,03 | 12,53 | 12,89 | -2,23% | - |
| 27.02.2025 | 13,59 | 13,76 | 13,10 | 13,19 | -2,50% | - |
| 26.02.2025 | 13,72 | 13,72 | 13,45 | 13,53 | 0,94% | - |
| 25.02.2025 | 13,42 | 13,96 | 13,32 | 13,40 | 0,12% | - |
| 24.02.2025 | 13,89 | 13,89 | 13,36 | 13,38 | -7,00% | - |
| 21.02.2025 | 14,52 | 14,69 | 14,32 | 14,39 | 0,13% | - |
| 20.02.2025 | 14,86 | 15,27 | 14,01 | 14,37 | -0,81% | - |
| 19.02.2025 | 14,35 | 14,52 | 14,09 | 14,49 | 0,81% | - |
| 18.02.2025 | 14,84 | 14,84 | 14,25 | 14,37 | -0,89% | - |
| 17.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 14.02.2025 | 15,01 | 15,16 | 14,50 | 14,50 | -1,77% | - |
| 13.02.2025 | 13,85 | 14,86 | 13,85 | 14,76 | 2,06% | - |
| 12.02.2025 | 13,85 | 14,74 | 13,85 | 14,47 | 3,60% | - |
| 11.02.2025 | 13,36 | 14,22 | 13,36 | 13,96 | 2,17% | - |
| 10.02.2025 | 13,77 | 13,89 | 13,51 | 13,67 | 3,51% | - |
| 07.02.2025 | 12,93 | 13,30 | 12,93 | 13,20 | 3,62% | - |
| 06.02.2025 | 12,53 | 12,74 | 12,43 | 12,74 | 3,92% | - |
| 05.02.2025 | 12,36 | 12,61 | 12,20 | 12,26 | -1,58% | - |
| 04.02.2025 | 12,50 | 12,54 | 12,34 | 12,46 | 0,71% | - |
| 03.02.2025 | 11,91 | 12,41 | 11,91 | 12,37 | 1,01% | - |
| 31.01.2025 | 12,50 | 12,57 | 12,16 | 12,25 | -2,21% | - |
| 30.01.2025 | 12,42 | 12,62 | 12,23 | 12,52 | 1,13% | - |
| 29.01.2025 | 12,88 | 12,88 | 12,35 | 12,38 | -3,65% | - |
| 28.01.2025 | 11,98 | 12,87 | 11,98 | 12,85 | 7,17% | - |
| 27.01.2025 | 11,53 | 12,13 | 11,53 | 11,99 | 2,08% | - |
| 24.01.2025 | 11,09 | 11,75 | 11,01 | 11,75 | 6,68% | - |
| 23.01.2025 | 10,72 | 11,01 | 10,31 | 11,01 | 20,81% | - |
| 22.01.2025 | 9,25 | 9,25 | 8,65 | 9,12 | -1,70% | - |
| 21.01.2025 | 9,37 | 9,49 | 9,24 | 9,27 | -6,21% | - |
| 17.01.2025 | 9,69 | 10,12 | 9,64 | 9,89 | 2,31% | - |
| 16.01.2025 | 9,61 | 9,68 | 9,54 | 9,67 | 0,45% | - |
| 15.01.2025 | 9,68 | 9,71 | 9,54 | 9,62 | -0,19% | - |
| 14.01.2025 | 9,53 | 9,64 | 9,48 | 9,64 | 2,95% | - |
| 13.01.2025 | 9,22 | 9,44 | 9,22 | 9,36 | 1,10% | - |