9,865$
4,42%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2024 | 8,12 | 8,23 | 8,08 | 8,11 | 0,50% | - |
| 20.09.2024 | 8,15 | 8,15 | 8,03 | 8,07 | -1,03% | - |
| 19.09.2024 | 7,79 | 8,18 | 7,74 | 8,16 | 7,20% | - |
| 18.09.2024 | 7,69 | 7,69 | 7,60 | 7,61 | -0,73% | - |
| 17.09.2024 | 7,49 | 7,80 | 7,48 | 7,67 | 3,61% | - |
| 16.09.2024 | 7,45 | 7,46 | 7,37 | 7,40 | -1,03% | - |
| 13.09.2024 | 7,68 | 7,69 | 7,43 | 7,48 | -2,51% | - |
| 12.09.2024 | 7,57 | 7,67 | 7,54 | 7,67 | 1,15% | - |
| 11.09.2024 | 7,60 | 7,64 | 7,58 | 7,58 | 0,14% | - |
| 10.09.2024 | 7,70 | 7,79 | 7,57 | 7,57 | -1,28% | - |
| 09.09.2024 | 7,62 | 7,68 | 7,52 | 7,67 | 0,45% | - |
| 06.09.2024 | 8,05 | 8,05 | 7,62 | 7,63 | -5,29% | - |
| 05.09.2024 | 7,92 | 8,07 | 7,92 | 8,06 | 1,86% | - |
| 04.09.2024 | 8,01 | 8,10 | 7,91 | 7,91 | -1,24% | - |
| 03.09.2024 | 8,02 | 8,02 | 7,94 | 8,01 | -0,34% | - |
| 30.08.2024 | 8,10 | 8,10 | 7,96 | 8,04 | 0,23% | - |
| 29.08.2024 | 8,09 | 8,13 | 8,02 | 8,02 | -0,22% | - |
| 28.08.2024 | 8,28 | 8,28 | 7,96 | 8,04 | -2,98% | - |
| 27.08.2024 | 8,51 | 8,51 | 8,27 | 8,28 | -3,45% | - |
| 26.08.2024 | 8,53 | 8,58 | 8,36 | 8,58 | -0,59% | - |
| 23.08.2024 | 8,66 | 8,69 | 8,58 | 8,63 | 0,24% | - |
| 22.08.2024 | 8,79 | 8,79 | 8,61 | 8,61 | -1,27% | - |
| 21.08.2024 | 8,65 | 8,83 | 8,65 | 8,72 | 1,54% | - |
| 20.08.2024 | 8,96 | 8,96 | 8,57 | 8,59 | -5,36% | - |
| 19.08.2024 | 9,06 | 9,09 | 9,02 | 9,08 | 0,85% | - |
| 16.08.2024 | 9,02 | 9,21 | 9,00 | 9,00 | -0,15% | - |
| 15.08.2024 | 8,99 | 9,02 | 8,92 | 9,01 | 0,98% | - |
| 14.08.2024 | 9,13 | 9,13 | 8,89 | 8,92 | -3,09% | - |
| 13.08.2024 | 9,10 | 9,23 | 9,04 | 9,21 | 1,04% | - |
| 12.08.2024 | 9,06 | 9,28 | 9,05 | 9,11 | 0,89% | - |
| 09.08.2024 | 9,08 | 9,08 | 8,95 | 9,03 | -0,42% | - |
| 08.08.2024 | 8,87 | 9,08 | 8,72 | 9,07 | 3,99% | - |
| 07.08.2024 | 9,47 | 9,47 | 8,70 | 8,72 | -6,19% | - |
| 06.08.2024 | 8,95 | 9,34 | 8,95 | 9,30 | 7,76% | - |
| 05.08.2024 | 7,92 | 8,80 | 7,92 | 8,63 | 1,80% | - |
| 02.08.2024 | 8,69 | 8,69 | 8,21 | 8,48 | -6,89% | - |
| 01.08.2024 | 9,31 | 9,73 | 8,57 | 9,10 | -9,23% | - |
| 31.07.2024 | 10,57 | 10,71 | 10,03 | 10,03 | -2,50% | - |
| 30.07.2024 | 10,63 | 10,64 | 10,21 | 10,29 | -3,98% | - |
| 29.07.2024 | 10,83 | 10,83 | 10,38 | 10,71 | 0,05% | - |
| 26.07.2024 | 10,55 | 10,79 | 10,54 | 10,71 | 2,60% | - |
| 25.07.2024 | 10,62 | 10,62 | 10,44 | 10,44 | -1,46% | - |
| 24.07.2024 | 10,37 | 10,79 | 10,36 | 10,59 | 0,01% | - |
| 23.07.2024 | 10,59 | 10,69 | 10,56 | 10,59 | -2,35% | - |
| 22.07.2024 | 10,40 | 11,02 | 10,40 | 10,84 | 7,30% | - |
| 19.07.2024 | 9,88 | 10,20 | 9,88 | 10,11 | 0,25% | - |
| 18.07.2024 | 10,08 | 10,45 | 10,08 | 10,08 | 0,36% | - |
| 17.07.2024 | 9,93 | 10,13 | 9,89 | 10,04 | 0,43% | - |
| 16.07.2024 | 10,22 | 10,22 | 9,98 | 10,00 | -1,64% | - |
| 15.07.2024 | 10,67 | 10,67 | 10,12 | 10,17 | -6,13% | - |
| 12.07.2024 | 10,75 | 11,05 | 10,75 | 10,83 | 1,11% | - |
| 11.07.2024 | 10,60 | 10,85 | 10,60 | 10,71 | 2,59% | - |
| 10.07.2024 | 10,71 | 10,77 | 10,42 | 10,44 | -2,26% | - |
| 09.07.2024 | 10,60 | 10,69 | 10,34 | 10,68 | 1,54% | - |
| 08.07.2024 | 10,78 | 10,78 | 10,52 | 10,52 | -1,92% | - |
| 05.07.2024 | 10,77 | 10,82 | 10,68 | 10,73 | -0,84% | - |
| 03.07.2024 | 10,83 | 11,07 | 10,81 | 10,82 | 1,41% | - |
| 02.07.2024 | 10,53 | 10,77 | 10,43 | 10,67 | 1,98% | - |
| 01.07.2024 | 10,78 | 10,78 | 10,39 | 10,46 | -1,55% | - |
| 28.06.2024 | 10,71 | 10,74 | 10,58 | 10,63 | -0,23% | - |
| 27.06.2024 | 10,71 | 10,72 | 10,45 | 10,65 | -1,13% | - |