1,700$
-72,36%
Echtzeit-Aktienkurs 51Talk Online Education Group
Bid:
Ask:
Aktienkurse zur 51Talk Online Education Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 15,91 | 16,25 | 15,35 | 15,35 | -2,29% | 77.318,00 |
| 27.08.2026 | 16,47 | 16,48 | 15,62 | 15,71 | -4,32% | 315.125,00 |
| 26.08.2026 | 15,80 | 16,56 | 15,57 | 16,42 | 1,67% | 18.398,00 |
| 25.08.2026 | 16,55 | 17,16 | 16,15 | 16,15 | -3,87% | 13.242,00 |
| 24.08.2026 | 17,25 | 17,25 | 16,58 | 16,80 | 2,25% | 11.321,00 |
| 21.08.2026 | 15,76 | 17,14 | 15,76 | 16,43 | 6,00% | 12.704,00 |
| 20.08.2026 | 16,43 | 16,43 | 15,22 | 15,50 | -4,91% | 13.711,00 |
| 19.08.2026 | 17,00 | 17,27 | 15,84 | 16,30 | -5,62% | 10.099,00 |
| 18.08.2026 | 18,80 | 19,02 | 16,51 | 17,27 | -8,48% | 35.822,00 |
| 17.08.2026 | 19,35 | 19,75 | 18,50 | 18,87 | -4,07% | 9.168,00 |
| 14.08.2026 | 20,77 | 20,77 | 19,42 | 19,67 | -4,51% | 9.545,00 |
| 13.08.2026 | 21,32 | 21,32 | 20,20 | 20,60 | 1,93% | 26.306,00 |
| 12.08.2026 | 20,14 | 20,36 | 19,37 | 20,21 | 1,05% | 31.165,00 |
| 11.08.2026 | 19,71 | 20,00 | 17,30 | 20,00 | 1,06% | 21.360,00 |
| 10.08.2026 | 19,66 | 19,93 | 19,46 | 19,79 | 1,49% | 17.212,00 |
| 07.08.2026 | 18,73 | 19,64 | 18,50 | 19,50 | 1,67% | 8.010,00 |
| 06.08.2026 | 19,49 | 19,94 | 18,14 | 19,18 | 1,00% | 8.614,00 |
| 05.08.2026 | 19,70 | 19,70 | 18,55 | 18,99 | 1,23% | 13.663,00 |
| 04.08.2026 | 19,40 | 19,66 | 18,51 | 18,76 | -3,15% | 14.214,00 |
| 03.08.2026 | 16,93 | 19,37 | 16,93 | 19,37 | 9,68% | 28.732,00 |
| 31.07.2026 | 17,50 | 17,84 | 16,61 | 17,66 | 1,32% | 10.710,00 |
| 30.07.2026 | 17,03 | 17,84 | 16,63 | 17,43 | 2,95% | 17.057,00 |
| 29.07.2026 | 16,71 | 17,19 | 16,51 | 16,93 | 1,56% | 9.291,00 |
| 28.07.2026 | 17,02 | 17,57 | 16,18 | 16,67 | -3,08% | 14.194,00 |
| 27.07.2026 | 16,58 | 17,83 | 16,12 | 17,20 | 6,97% | 38.752,00 |
| 24.07.2026 | 16,14 | 16,47 | 15,80 | 16,08 | 3,08% | 83.902,00 |
| 23.07.2026 | 15,98 | 16,11 | 15,51 | 15,60 | 0,00% | 26.896,00 |
| 22.07.2026 | 16,00 | 16,37 | 15,60 | 15,60 | -1,27% | 10.831,00 |
| 21.07.2026 | 16,98 | 17,09 | 15,80 | 15,80 | -4,24% | 42.872,00 |
| 20.07.2026 | 16,90 | 17,44 | 16,37 | 16,50 | 3,25% | 11.131,00 |
| 17.07.2026 | 16,15 | 17,31 | 15,98 | 15,98 | -2,02% | 7.589,00 |
| 16.07.2026 | 16,58 | 16,76 | 16,31 | 16,31 | -1,27% | 9.778,00 |
| 15.07.2026 | 16,92 | 17,50 | 16,52 | 16,52 | 1,10% | 11.697,00 |
| 14.07.2026 | 17,13 | 17,56 | 16,28 | 16,34 | -5,39% | 15.726,00 |
| 13.07.2026 | 16,77 | 17,87 | 16,53 | 17,27 | 2,68% | 19.071,00 |
| 10.07.2026 | 16,70 | 17,05 | 16,16 | 16,82 | 0,72% | 7.935,00 |
| 09.07.2026 | 17,00 | 17,69 | 16,68 | 16,70 | 0,00% | 15.609,00 |
| 08.07.2026 | 16,22 | 16,97 | 16,00 | 16,70 | 3,41% | 17.153,00 |
| 07.07.2026 | 17,49 | 17,54 | 16,15 | 16,15 | 0,94% | 19.811,00 |
| 06.07.2026 | 17,00 | 17,00 | 16,00 | 16,00 | -0,62% | 14.201,00 |
| 02.07.2026 | 16,20 | 17,95 | 16,00 | 16,10 | -1,53% | 47.836,00 |
| 01.07.2026 | 16,00 | 17,35 | 16,00 | 16,35 | 2,51% | 24.891,00 |
| 30.06.2026 | 15,99 | 17,24 | 15,52 | 15,95 | 5,98% | 25.590,00 |
| 29.06.2026 | 15,51 | 16,21 | 15,00 | 15,05 | -0,53% | 17.151,00 |
| 26.06.2026 | 15,05 | 16,48 | 15,05 | 15,13 | 0,87% | 32.018,00 |
| 25.06.2026 | 15,99 | 17,59 | 15,00 | 15,00 | 0,00% | 15.562,00 |
| 24.06.2026 | 15,00 | 15,90 | 14,66 | 15,00 | -1,32% | 19.097,00 |
| 23.06.2026 | 15,55 | 17,00 | 15,00 | 15,20 | -2,63% | 17.392,00 |
| 22.06.2026 | 15,70 | 16,36 | 15,30 | 15,61 | -0,06% | 14.701,00 |
| 18.06.2026 | 16,50 | 18,49 | 15,62 | 15,62 | 1,30% | 18.914,00 |
| 17.06.2026 | 17,54 | 17,54 | 15,42 | 15,42 | -12,09% | 9.742,00 |
| 16.06.2026 | 19,25 | 19,25 | 17,54 | 17,54 | -10,72% | 10.906,00 |
| 15.06.2026 | 20,14 | 20,14 | 19,24 | 19,65 | -2,46% | 4.628,00 |
| 12.06.2026 | 21,80 | 21,80 | 19,52 | 20,14 | -8,45% | 19.210,00 |
| 11.06.2026 | 20,47 | 22,55 | 20,47 | 22,00 | 0,00% | 6.689,00 |
| 10.06.2026 | 22,50 | 23,00 | 22,00 | 22,00 | 0,14% | 4.640,00 |
| 09.06.2026 | 21,46 | 22,64 | 21,02 | 21,97 | 2,14% | 7.529,00 |
| 08.06.2026 | 23,39 | 23,39 | 21,51 | 21,51 | -4,40% | 5.080,00 |
| 05.06.2026 | 23,00 | 23,00 | 22,02 | 22,50 | -3,47% | 3.188,00 |
| 04.06.2026 | 23,31 | 23,31 | 22,95 | 23,31 | -5,78% | 3.351,00 |
| 03.06.2026 | 24,64 | 24,75 | 24,64 | 24,74 | -3,21% | 1.867,00 |
| 02.06.2026 | 25,40 | 25,78 | 24,11 | 25,56 | 0,65% | 11.967,00 |
| 01.06.2026 | 25,54 | 26,02 | 25,00 | 25,40 | -1,38% | 9.680,00 |
| 29.05.2026 | 25,11 | 26,29 | 24,60 | 25,75 | -0,19% | 4.234,00 |
| 28.05.2026 | 25,72 | 26,50 | 25,72 | 25,80 | -2,38% | 5.244,00 |
| 27.05.2026 | 26,31 | 27,49 | 25,03 | 26,43 | 0,49% | 8.803,00 |
| 26.05.2026 | 25,77 | 26,44 | 25,42 | 26,30 | -0,38% | 7.970,00 |
| 22.05.2026 | 26,60 | 27,50 | 26,00 | 26,40 | -2,22% | 15.155,00 |
| 21.05.2026 | 26,80 | 27,15 | 26,80 | 27,00 | -1,39% | 5.898,00 |
| 20.05.2026 | 26,11 | 27,50 | 26,11 | 27,38 | 2,05% | 8.773,00 |
| 19.05.2026 | 27,00 | 27,00 | 26,83 | 26,83 | -2,44% | 2.142,00 |
| 18.05.2026 | 27,97 | 28,65 | 26,90 | 27,50 | -4,35% | 4.500,00 |
| 15.05.2026 | 24,56 | 28,75 | 24,52 | 28,75 | 17,06% | 16.676,00 |
| 14.05.2026 | 25,57 | 25,57 | 24,56 | 24,56 | -4,44% | 5.974,00 |
| 13.05.2026 | 25,75 | 26,00 | 25,62 | 25,70 | 1,50% | 3.548,00 |
| 12.05.2026 | 25,10 | 26,03 | 25,10 | 25,32 | -6,22% | 5.010,00 |
| 11.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 9,18% | 1.537,00 |
| 08.05.2026 | 24,49 | 24,73 | 21,01 | 24,73 | 4,79% | 15.494,00 |
| 07.05.2026 | 26,00 | 26,00 | 23,60 | 23,60 | -9,23% | 4.544,00 |
| 06.05.2026 | 27,50 | 28,18 | 26,00 | 26,00 | -7,18% | 4.326,00 |
| 05.05.2026 | 26,95 | 28,38 | 26,95 | 28,01 | -1,65% | 2.447,00 |
| 04.05.2026 | 28,30 | 28,88 | 28,30 | 28,48 | -0,04% | 17.448,00 |
| 01.05.2026 | 28,55 | 29,72 | 28,20 | 28,49 | -0,73% | 10.885,00 |
| 30.04.2026 | 26,40 | 28,80 | 26,40 | 28,70 | 2,54% | 4.882,00 |
| 29.04.2026 | 27,30 | 27,99 | 27,30 | 27,99 | 0,18% | 2.121,00 |
| 28.04.2026 | 26,20 | 27,94 | 25,95 | 27,94 | 6,03% | 13.284,00 |
| 27.04.2026 | 25,99 | 26,75 | 25,60 | 26,35 | 2,37% | 32.321,00 |
| 24.04.2026 | 25,16 | 27,46 | 23,01 | 25,74 | -0,62% | 7.674,00 |
| 23.04.2026 | 24,49 | 25,92 | 24,49 | 25,90 | 11,59% | 14.529,00 |
| 22.04.2026 | 22,00 | 24,00 | 22,00 | 23,21 | -3,49% | 2.710,00 |
| 21.04.2026 | 23,88 | 26,00 | 23,88 | 24,05 | 2,38% | 7.911,00 |
| 20.04.2026 | 23,50 | 23,90 | 23,25 | 23,49 | -2,29% | 3.454,00 |
| 17.04.2026 | 26,00 | 26,00 | 24,04 | 24,04 | -3,84% | 4.848,00 |
| 16.04.2026 | 25,05 | 26,40 | 23,63 | 25,00 | -3,85% | 12.172,00 |
| 15.04.2026 | 24,96 | 26,33 | 24,65 | 26,00 | 4,17% | 18.640,00 |
| 14.04.2026 | 23,08 | 24,96 | 23,08 | 24,96 | 11,93% | 8.737,00 |
| 13.04.2026 | 22,30 | 22,30 | 21,20 | 22,30 | 4,50% | 9.731,00 |
| 10.04.2026 | 21,18 | 21,36 | 19,88 | 21,34 | -0,74% | 16.749,00 |
| 09.04.2026 | 22,41 | 22,49 | 21,05 | 21,50 | 0,70% | 17.431,00 |
| 08.04.2026 | 22,00 | 22,04 | 20,41 | 21,35 | 0,23% | 3.966,00 |