14,408$
0,25%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 9,43 | 9,43 | 9,23 | 9,26 | -3,00% | - |
| 08.01.2025 | 9,05 | 9,60 | 9,05 | 9,55 | 5,86% | - |
| 07.01.2025 | 9,69 | 9,76 | 9,01 | 9,02 | -7,63% | - |
| 06.01.2025 | 9,92 | 9,93 | 9,67 | 9,76 | -0,16% | - |
| 03.01.2025 | 9,89 | 9,89 | 9,77 | 9,78 | -0,31% | - |
| 02.01.2025 | 9,92 | 10,06 | 9,81 | 9,81 | 0,60% | - |
| 27.12.2024 | 9,92 | 9,92 | 9,73 | 9,75 | -1,84% | - |
| 23.12.2024 | 9,78 | 9,95 | 9,75 | 9,93 | 1,34% | - |
| 20.12.2024 | 9,69 | 9,87 | 9,68 | 9,80 | 0,66% | - |
| 19.12.2024 | 9,86 | 9,86 | 9,66 | 9,74 | 0,38% | - |
| 18.12.2024 | 9,89 | 10,03 | 9,67 | 9,70 | -1,69% | - |
| 17.12.2024 | 9,73 | 9,98 | 9,66 | 9,87 | 1,32% | - |
| 16.12.2024 | 10,06 | 10,08 | 9,74 | 9,74 | -3,57% | - |
| 13.12.2024 | 10,20 | 10,20 | 9,97 | 10,10 | -1,90% | - |
| 12.12.2024 | 10,34 | 10,42 | 10,28 | 10,30 | 0,30% | - |
| 11.12.2024 | 10,23 | 10,27 | 10,03 | 10,27 | 0,17% | - |
| 10.12.2024 | 10,38 | 10,40 | 10,18 | 10,25 | -4,46% | - |
| 09.12.2024 | 11,01 | 11,21 | 10,71 | 10,73 | 6,01% | - |
| 06.12.2024 | 10,32 | 10,32 | 10,08 | 10,12 | -0,94% | - |
| 05.12.2024 | 10,37 | 10,37 | 10,21 | 10,21 | -1,65% | - |
| 04.12.2024 | 10,46 | 10,50 | 10,38 | 10,39 | -2,69% | - |
| 03.12.2024 | 10,26 | 10,79 | 10,23 | 10,67 | 3,73% | - |
| 02.12.2024 | 9,95 | 10,30 | 9,90 | 10,29 | 3,57% | - |
| 29.11.2024 | 10,23 | 10,23 | 9,64 | 9,93 | -3,87% | - |
| 27.11.2024 | 10,36 | 10,48 | 10,21 | 10,34 | 2,95% | - |
| 26.11.2024 | 10,04 | 10,05 | 9,90 | 10,04 | -1,05% | - |
| 25.11.2024 | 9,71 | 10,24 | 9,71 | 10,15 | 4,09% | - |
| 22.11.2024 | 9,66 | 9,89 | 9,66 | 9,75 | -0,82% | - |
| 21.11.2024 | 10,09 | 10,09 | 9,65 | 9,83 | -3,05% | - |
| 20.11.2024 | 9,95 | 10,32 | 9,95 | 10,14 | 2,38% | - |
| 19.11.2024 | 9,87 | 10,07 | 9,87 | 9,90 | -0,45% | - |
| 18.11.2024 | 9,96 | 9,96 | 9,78 | 9,95 | 0,74% | - |
| 15.11.2024 | 9,54 | 9,97 | 9,54 | 9,87 | 4,51% | - |
| 14.11.2024 | 9,41 | 9,54 | 9,30 | 9,45 | -0,94% | - |
| 13.11.2024 | 10,21 | 10,21 | 9,54 | 9,54 | -4,96% | - |
| 12.11.2024 | 10,47 | 10,47 | 10,01 | 10,03 | -6,51% | - |
| 11.11.2024 | 11,27 | 11,27 | 10,73 | 10,73 | -4,27% | - |
| 08.11.2024 | 11,08 | 11,48 | 11,08 | 11,21 | -4,03% | - |
| 07.11.2024 | 11,77 | 12,02 | 11,56 | 11,68 | 1,43% | - |
| 06.11.2024 | 11,03 | 11,52 | 10,91 | 11,52 | -0,55% | - |
| 05.11.2024 | 11,63 | 11,85 | 11,58 | 11,58 | 0,64% | - |
| 04.11.2024 | 11,12 | 11,62 | 11,10 | 11,51 | 4,30% | - |
| 01.11.2024 | 11,08 | 11,19 | 11,00 | 11,04 | -0,77% | - |
| 31.10.2024 | 10,94 | 11,13 | 10,91 | 11,12 | 0,66% | - |
| 30.10.2024 | 10,47 | 11,16 | 10,47 | 11,05 | 3,79% | - |
| 29.10.2024 | 11,01 | 11,01 | 10,61 | 10,64 | -3,08% | - |
| 28.10.2024 | 11,39 | 11,39 | 10,89 | 10,98 | 0,57% | - |
| 25.10.2024 | 10,57 | 10,96 | 10,57 | 10,92 | 3,87% | - |
| 24.10.2024 | 10,60 | 10,60 | 10,20 | 10,51 | 2,45% | - |
| 23.10.2024 | 10,79 | 10,93 | 10,26 | 10,26 | -10,16% | - |
| 22.10.2024 | 11,02 | 11,62 | 11,00 | 11,42 | 3,19% | - |
| 21.10.2024 | 10,22 | 11,13 | 10,20 | 11,07 | 7,06% | - |
| 18.10.2024 | 10,48 | 10,49 | 10,27 | 10,34 | 3,28% | - |
| 17.10.2024 | 9,98 | 10,02 | 9,81 | 10,01 | -2,10% | - |
| 16.10.2024 | 10,22 | 10,36 | 10,19 | 10,23 | 1,12% | - |
| 15.10.2024 | 10,62 | 10,62 | 10,07 | 10,11 | -7,00% | - |
| 14.10.2024 | 11,12 | 11,13 | 10,79 | 10,87 | -3,58% | - |
| 11.10.2024 | 11,14 | 11,33 | 11,04 | 11,28 | -2,28% | - |
| 10.10.2024 | 11,38 | 11,74 | 11,28 | 11,54 | 1,16% | - |
| 09.10.2024 | 10,78 | 11,48 | 10,78 | 11,41 | 3,18% | - |
| 08.10.2024 | 10,39 | 11,06 | 10,39 | 11,06 | -2,35% | - |
| 07.10.2024 | 11,73 | 11,80 | 10,88 | 11,32 | -1,59% | - |
| 04.10.2024 | 11,70 | 12,24 | 11,49 | 11,51 | 0,62% | - |
| 03.10.2024 | 11,25 | 11,72 | 11,25 | 11,44 | -3,20% | - |
| 02.10.2024 | 13,15 | 13,17 | 11,67 | 11,81 | -2,18% | - |
| 01.10.2024 | 11,95 | 12,08 | 11,35 | 12,08 | 1,92% | - |
| 30.09.2024 | 12,35 | 13,12 | 11,60 | 11,85 | 10,18% | - |
| 27.09.2024 | 10,70 | 11,00 | 10,53 | 10,76 | 4,75% | - |
| 26.09.2024 | 9,69 | 11,83 | 9,69 | 10,27 | 23,02% | - |
| 25.09.2024 | 8,45 | 8,51 | 8,33 | 8,35 | -3,07% | - |
| 24.09.2024 | 8,51 | 8,66 | 8,41 | 8,61 | 6,14% | - |