11,787$
-1,12%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.08.2025 | 10,96 | 11,04 | 10,96 | 10,99 | 0,07% | - |
| 18.08.2025 | 11,44 | 11,44 | 10,89 | 10,98 | -3,42% | - |
| 15.08.2025 | 11,34 | 11,47 | 11,25 | 11,37 | 1,03% | - |
| 14.08.2025 | 11,55 | 11,55 | 11,21 | 11,25 | -3,16% | - |
| 13.08.2025 | 11,43 | 11,68 | 11,43 | 11,62 | 2,73% | - |
| 12.08.2025 | 11,14 | 11,31 | 11,00 | 11,31 | 2,17% | - |
| 11.08.2025 | 11,42 | 11,42 | 11,07 | 11,07 | -3,02% | - |
| 08.08.2025 | 11,44 | 11,46 | 11,39 | 11,42 | -0,61% | - |
| 07.08.2025 | 11,15 | 11,49 | 11,15 | 11,49 | 3,12% | - |
| 06.08.2025 | 11,07 | 11,23 | 11,02 | 11,14 | 0,00% | - |
| 05.08.2025 | 11,00 | 11,42 | 10,99 | 11,14 | 1,51% | - |
| 04.08.2025 | 10,77 | 10,98 | 10,61 | 10,97 | 3,65% | - |
| 01.08.2025 | 10,74 | 10,86 | 10,55 | 10,59 | -3,40% | - |
| 31.07.2025 | 11,40 | 11,40 | 10,68 | 10,96 | 8,58% | - |
| 30.07.2025 | 9,90 | 10,38 | 9,90 | 10,09 | -1,31% | - |
| 29.07.2025 | 10,33 | 10,43 | 10,23 | 10,23 | -0,23% | - |
| 28.07.2025 | 10,10 | 10,37 | 10,10 | 10,25 | 2,73% | - |
| 25.07.2025 | 10,01 | 10,02 | 9,83 | 9,98 | 1,30% | - |
| 24.07.2025 | 10,38 | 10,38 | 9,84 | 9,85 | -4,99% | - |
| 23.07.2025 | 10,58 | 10,60 | 10,36 | 10,37 | -1,26% | - |
| 22.07.2025 | 10,54 | 10,54 | 10,30 | 10,50 | -0,09% | - |
| 21.07.2025 | 10,72 | 10,74 | 10,51 | 10,51 | -1,69% | - |
| 18.07.2025 | 10,79 | 10,97 | 10,69 | 10,69 | 0,42% | - |
| 17.07.2025 | 10,52 | 10,65 | 10,47 | 10,65 | 1,11% | - |
| 16.07.2025 | 10,67 | 10,67 | 10,53 | 10,53 | -1,43% | - |
| 15.07.2025 | 10,59 | 10,75 | 10,52 | 10,68 | 1,86% | - |
| 14.07.2025 | 10,59 | 10,68 | 10,48 | 10,49 | -0,24% | - |
| 11.07.2025 | 10,56 | 10,59 | 10,48 | 10,51 | -0,62% | - |
| 10.07.2025 | 10,55 | 10,58 | 10,48 | 10,58 | 0,59% | - |
| 09.07.2025 | 10,43 | 10,52 | 10,43 | 10,52 | 0,72% | - |
| 08.07.2025 | 10,39 | 10,48 | 10,39 | 10,44 | 2,30% | - |
| 07.07.2025 | 10,15 | 10,22 | 10,15 | 10,21 | 1,59% | - |
| 03.07.2025 | 10,07 | 10,10 | 10,04 | 10,05 | 0,23% | - |
| 02.07.2025 | 10,23 | 10,23 | 9,90 | 10,02 | -2,62% | - |
| 01.07.2025 | 10,19 | 10,37 | 10,19 | 10,29 | 0,94% | - |
| 30.06.2025 | 10,65 | 10,65 | 10,11 | 10,20 | -4,66% | - |
| 27.06.2025 | 10,61 | 10,77 | 10,61 | 10,70 | -0,72% | - |
| 26.06.2025 | 10,76 | 10,78 | 10,66 | 10,77 | 0,26% | - |
| 25.06.2025 | 11,05 | 11,05 | 10,70 | 10,75 | -2,70% | - |
| 24.06.2025 | 10,79 | 11,15 | 10,79 | 11,04 | 4,73% | - |
| 23.06.2025 | 10,40 | 10,55 | 10,22 | 10,54 | 1,11% | - |
| 20.06.2025 | 10,44 | 10,54 | 10,43 | 10,43 | 0,78% | - |
| 18.06.2025 | 10,32 | 10,35 | 10,25 | 10,35 | -0,24% | - |
| 17.06.2025 | 10,56 | 10,56 | 10,32 | 10,37 | -1,72% | - |
| 16.06.2025 | 10,55 | 10,63 | 10,50 | 10,56 | 1,13% | - |
| 13.06.2025 | 10,45 | 10,52 | 10,40 | 10,44 | -2,55% | - |
| 12.06.2025 | 10,62 | 10,79 | 10,62 | 10,71 | 0,10% | - |
| 11.06.2025 | 10,88 | 10,98 | 10,66 | 10,70 | -0,95% | - |