0,280$
27,27%
Echtzeit-Aktienkurs 2U Inc.
Bid:
Ask:
Aktienkurse zur 2U Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2024 | 2,31 | 2,35 | 1,54 | 1,58 | -35,25% | 1.873.247,00 |
| 05.08.2024 | 2,26 | 2,63 | 2,25 | 2,44 | -6,51% | 925.020,00 |
| 02.08.2024 | 2,65 | 2,71 | 2,06 | 2,61 | -8,74% | 1.430.016,00 |
| 01.08.2024 | 2,87 | 3,11 | 2,65 | 2,86 | 6,72% | 3.086.741,00 |
| 31.07.2024 | 3,09 | 3,25 | 2,56 | 2,68 | 2,68% | 6.142.940,00 |
| 30.07.2024 | 2,69 | 3,79 | 2,51 | 2,61 | -1,51% | 37.390.449,00 |
| 29.07.2024 | 1,31 | 3,74 | 1,27 | 2,65 | 112,00% | 139.181.364,00 |
| 26.07.2024 | 1,50 | 1,58 | 1,22 | 1,25 | -17,22% | 1.314.752,00 |
| 25.07.2024 | 1,11 | 1,75 | 1,05 | 1,51 | -63,35% | 5.351.106,00 |
| 24.07.2024 | 4,44 | 4,51 | 3,98 | 4,12 | -7,21% | 44.632,00 |
| 23.07.2024 | 4,50 | 4,61 | 4,30 | 4,44 | -0,89% | 49.859,00 |
| 22.07.2024 | 4,11 | 4,48 | 3,95 | 4,48 | 10,89% | 80.891,00 |
| 19.07.2024 | 4,15 | 4,47 | 3,95 | 4,04 | -4,94% | 87.444,00 |
| 18.07.2024 | 4,55 | 4,62 | 4,16 | 4,25 | -6,80% | 59.761,00 |
| 17.07.2024 | 4,89 | 5,64 | 4,43 | 4,56 | -8,43% | 136.332,00 |
| 16.07.2024 | 4,34 | 4,98 | 4,34 | 4,98 | 15,01% | 97.334,00 |
| 15.07.2024 | 4,72 | 4,72 | 4,28 | 4,33 | -6,88% | 108.036,00 |
| 12.07.2024 | 4,92 | 4,94 | 4,45 | 4,65 | -5,30% | 60.133,00 |
| 11.07.2024 | 4,74 | 4,96 | 4,62 | 4,91 | 5,59% | 47.604,00 |
| 10.07.2024 | 4,36 | 4,97 | 4,23 | 4,65 | 6,90% | 67.966,00 |
| 09.07.2024 | 4,03 | 4,54 | 3,83 | 4,35 | 6,88% | 129.011,00 |
| 08.07.2024 | 4,16 | 4,25 | 3,74 | 4,07 | -0,97% | 179.757,00 |
| 05.07.2024 | 4,56 | 4,56 | 4,06 | 4,11 | -10,26% | 95.964,00 |
| 03.07.2024 | 4,39 | 4,69 | 4,37 | 4,58 | 2,23% | 82.400,00 |
| 02.07.2024 | 4,41 | 4,59 | 4,41 | 4,48 | -0,22% | 87.759,00 |
| 01.07.2024 | 5,07 | 5,12 | 4,40 | 4,49 | -12,48% | 155.085,00 |
| 28.06.2024 | 5,14 | 5,34 | 4,85 | 5,13 | 0,00% | 416.333,00 |
| 27.06.2024 | 5,22 | 5,37 | 5,08 | 5,13 | -0,39% | 67.993,00 |
| 26.06.2024 | 5,53 | 5,54 | 5,15 | 5,15 | -7,54% | 64.715,00 |
| 25.06.2024 | 5,58 | 5,63 | 5,09 | 5,57 | 0,00% | 65.901,00 |
| 24.06.2024 | 6,00 | 6,05 | 5,39 | 5,57 | -6,70% | 98.449,00 |
| 21.06.2024 | 6,00 | 6,40 | 5,77 | 5,97 | -0,83% | 122.016,00 |
| 20.06.2024 | 5,65 | 6,17 | 5,39 | 6,02 | 4,51% | 115.595,00 |
| 18.06.2024 | 5,92 | 6,06 | 5,61 | 5,76 | -4,79% | 108.669,00 |
| 17.06.2024 | 6,83 | 7,40 | 5,59 | 6,05 | -19,23% | 213.421,00 |
| 14.06.2024 | 6,47 | 7,49 | 5,98 | 7,49 | 9,74% | 222.534,00 |
| 13.06.2024 | 6,63 | 6,86 | 6,30 | 6,83 | 3,36% | 2.543.574,00 |
| 12.06.2024 | 7,68 | 7,92 | 6,60 | 6,60 | -12,45% | 4.693.810,00 |
| 11.06.2024 | 8,01 | 8,01 | 7,35 | 7,54 | -11,04% | 2.498.024,00 |
| 10.06.2024 | 8,50 | 8,61 | 8,40 | 8,48 | -1,98% | 929.550,00 |
| 07.06.2024 | 9,28 | 9,30 | 8,43 | 8,65 | -6,91% | 720.438,00 |
| 06.06.2024 | 9,11 | 9,75 | 8,70 | 9,29 | 2,45% | 1.264.045,00 |
| 05.06.2024 | 9,00 | 9,08 | 8,73 | 9,07 | 1,31% | 1.134.135,00 |
| 04.06.2024 | 8,91 | 9,12 | 8,42 | 8,95 | 0,78% | 1.045.839,00 |
| 03.06.2024 | 8,61 | 8,88 | 8,10 | 8,88 | 6,32% | 635.437,00 |
| 31.05.2024 | 8,70 | 8,70 | 8,13 | 8,36 | 3,15% | 796.383,00 |
| 30.05.2024 | 8,40 | 8,72 | 7,83 | 8,10 | -2,53% | 1.240.534,00 |
| 29.05.2024 | 8,84 | 9,08 | 8,25 | 8,31 | -5,10% | 1.111.304,00 |
| 28.05.2024 | 8,69 | 9,14 | 8,63 | 8,76 | 1,00% | 925.818,00 |
| 24.05.2024 | 9,00 | 9,05 | 8,54 | 8,67 | -2,30% | 893.798,00 |
| 23.05.2024 | 9,58 | 9,85 | 8,87 | 8,87 | -9,95% | 1.079.877,00 |
| 22.05.2024 | 9,62 | 9,86 | 9,30 | 9,86 | 2,59% | 900.275,00 |
| 21.05.2024 | 10,65 | 10,92 | 9,53 | 9,61 | -7,72% | 1.298.901,00 |
| 20.05.2024 | 10,20 | 10,98 | 10,05 | 10,41 | 2,03% | 1.784.174,00 |
| 17.05.2024 | 10,32 | 11,10 | 10,14 | 10,20 | -0,58% | 1.869.533,00 |
| 16.05.2024 | 10,26 | 10,80 | 9,96 | 10,26 | -1,58% | 1.044.701,00 |
| 15.05.2024 | 10,78 | 10,78 | 9,90 | 10,43 | -2,30% | 1.520.697,00 |
| 14.05.2024 | 10,50 | 11,02 | 9,64 | 10,67 | -0,03% | 2.271.260,00 |
| 13.05.2024 | 9,40 | 12,30 | 9,40 | 10,68 | 14,73% | 4.690.417,00 |
| 10.05.2024 | 10,80 | 11,10 | 9,31 | 9,31 | -15,18% | 1.840.394,00 |
| 09.05.2024 | 10,82 | 11,25 | 10,21 | 10,97 | 1,44% | 839.421,00 |
| 08.05.2024 | 10,20 | 11,40 | 9,93 | 10,82 | 0,98% | 1.172.014,00 |
| 07.05.2024 | 10,20 | 11,25 | 9,45 | 10,71 | 6,54% | 1.784.749,00 |
| 06.05.2024 | 10,58 | 11,55 | 9,89 | 10,05 | -1,44% | 3.516.949,00 |
| 03.05.2024 | 8,70 | 10,20 | 8,40 | 10,20 | 26,63% | 3.202.929,00 |
| 02.05.2024 | 7,65 | 8,29 | 7,50 | 8,06 | 9,01% | 1.634.188,00 |
| 01.05.2024 | 7,50 | 7,56 | 7,29 | 7,39 | -0,69% | 1.640.390,00 |
| 30.04.2024 | 7,73 | 8,55 | 7,27 | 7,44 | -6,42% | 2.120.718,00 |
| 29.04.2024 | 7,44 | 8,24 | 7,34 | 7,95 | 10,28% | 2.990.036,00 |
| 26.04.2024 | 7,20 | 7,61 | 6,94 | 7,21 | 0,00% | 2.970.412,00 |
| 25.04.2024 | 7,22 | 7,50 | 7,00 | 7,21 | -3,88% | 2.223.853,00 |
| 24.04.2024 | 7,59 | 7,62 | 6,92 | 7,50 | 4,17% | 5.548.118,00 |
| 23.04.2024 | 7,48 | 7,77 | 7,11 | 7,20 | -3,73% | 2.365.188,00 |
| 22.04.2024 | 7,68 | 8,00 | 7,21 | 7,48 | 0,52% | 2.323.523,00 |
| 19.04.2024 | 8,10 | 8,37 | 7,22 | 7,44 | -8,15% | 2.494.423,00 |
| 18.04.2024 | 8,70 | 8,97 | 8,10 | 8,10 | -3,95% | 1.660.222,00 |
| 17.04.2024 | 8,70 | 9,45 | 8,40 | 8,43 | -4,84% | 809.463,00 |
| 16.04.2024 | 9,35 | 10,20 | 8,11 | 8,86 | -5,17% | 1.827.274,00 |
| 15.04.2024 | 10,35 | 10,36 | 9,30 | 9,35 | -9,71% | 2.486.544,00 |
| 12.04.2024 | 11,04 | 11,04 | 10,20 | 10,35 | -4,17% | 1.833.977,00 |
| 11.04.2024 | 10,65 | 11,40 | 10,35 | 10,80 | 2,27% | 1.338.791,00 |
| 10.04.2024 | 10,50 | 10,95 | 10,30 | 10,56 | -1,62% | 868.533,00 |
| 09.04.2024 | 10,65 | 11,40 | 10,63 | 10,73 | 0,76% | 1.451.388,00 |
| 08.04.2024 | 10,56 | 11,29 | 10,45 | 10,65 | 0,88% | 1.393.193,00 |
| 05.04.2024 | 11,10 | 11,55 | 10,50 | 10,56 | -2,22% | 962.770,00 |
| 04.04.2024 | 10,50 | 11,66 | 10,50 | 10,80 | 2,80% | 1.372.739,00 |
| 03.04.2024 | 11,15 | 11,15 | 10,50 | 10,51 | -9,04% | 1.552.458,00 |
| 02.04.2024 | 12,17 | 12,17 | 11,05 | 11,55 | -5,94% | 857.854,00 |
| 01.04.2024 | 11,42 | 12,28 | 10,62 | 12,28 | 5,03% | 2.081.926,00 |
| 28.03.2024 | 12,00 | 12,28 | 10,86 | 11,69 | -4,32% | 1.161.148,00 |
| 27.03.2024 | 10,92 | 12,30 | 10,80 | 12,22 | 13,93% | 3.192.801,00 |
| 26.03.2024 | 10,53 | 11,24 | 10,53 | 10,73 | -0,69% | 897.052,00 |
| 25.03.2024 | 11,24 | 11,70 | 10,26 | 10,80 | -0,11% | 2.010.386,00 |
| 22.03.2024 | 12,00 | 12,00 | 10,50 | 10,81 | -7,28% | 2.267.006,00 |
| 21.03.2024 | 12,24 | 12,57 | 11,43 | 11,66 | -4,36% | 1.291.000,00 |
| 20.03.2024 | 11,66 | 13,01 | 10,88 | 12,19 | 5,09% | 2.554.048,00 |
| 19.03.2024 | 9,72 | 11,65 | 9,33 | 11,60 | 19,46% | 2.503.696,00 |
| 18.03.2024 | 11,03 | 11,31 | 9,63 | 9,71 | -11,56% | 2.178.649,00 |
| 15.03.2024 | 11,00 | 11,40 | 10,20 | 10,98 | 3,65% | 3.602.802,00 |
| 14.03.2024 | 10,80 | 10,95 | 10,21 | 10,59 | -2,27% | 1.733.348,00 |