1,700$
-72,36%
Echtzeit-Aktienkurs China Online Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur China Online Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 18,63 | 18,63 | 17,46 | 17,46 | -6,33% | 3.229,00 |
| 19.03.2026 | 18,50 | 19,00 | 17,04 | 18,64 | -3,42% | 14.456,00 |
| 17.03.2026 | 19,50 | 19,52 | 19,30 | 19,30 | -1,03% | 2.965,00 |
| 16.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,91% | 741,00 |
| 13.03.2026 | 23,01 | 23,01 | 19,14 | 19,14 | -19,74% | 12.120,00 |
| 12.03.2026 | 23,78 | 23,84 | 23,01 | 23,84 | -1,00% | 1.477,00 |
| 11.03.2026 | 24,31 | 24,68 | 23,99 | 24,08 | -0,50% | 3.743,00 |
| 10.03.2026 | 24,50 | 24,50 | 21,86 | 24,20 | -3,16% | 7.217,00 |
| 09.03.2026 | 24,53 | 24,99 | 24,23 | 24,99 | -2,31% | 577,00 |
| 06.03.2026 | 25,50 | 25,58 | 25,50 | 25,58 | 0,31% | 2.222,00 |
| 05.03.2026 | 26,00 | 26,55 | 24,54 | 25,50 | 0,91% | 16.399,00 |
| 04.03.2026 | 25,27 | 25,27 | 25,27 | 25,27 | 0,00% | 3.597,00 |
| 03.03.2026 | 25,60 | 25,60 | 25,00 | 25,27 | -6,34% | 6.836,00 |
| 02.03.2026 | 26,99 | 26,99 | 26,00 | 26,98 | -1,87% | 1.740,00 |
| 27.02.2026 | 27,01 | 27,76 | 27,00 | 27,50 | -1,80% | 2.303,00 |
| 26.02.2026 | 27,50 | 28,00 | 27,20 | 28,00 | 1,82% | 2.472,00 |
| 25.02.2026 | 27,00 | 27,85 | 26,91 | 27,50 | -1,08% | 3.340,00 |
| 24.02.2026 | 25,40 | 27,99 | 25,40 | 27,80 | 7,75% | 8.829,00 |
| 23.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,04% | 747,00 |
| 20.02.2026 | 26,76 | 26,76 | 26,61 | 26,61 | 0,00% | 656,00 |
| 18.02.2026 | 26,34 | 27,45 | 26,27 | 26,61 | 1,33% | 4.475,00 |
| 17.02.2026 | 25,40 | 27,90 | 25,40 | 26,26 | -4,30% | 3.298,00 |
| 12.02.2026 | 25,51 | 28,00 | 25,51 | 27,44 | -0,58% | 4.987,00 |
| 11.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 824,00 |
| 10.02.2026 | 28,02 | 28,02 | 27,60 | 27,60 | 0,00% | 2.771,00 |
| 09.02.2026 | 27,16 | 27,60 | 27,16 | 27,60 | -2,06% | 1.360,00 |
| 06.02.2026 | 27,40 | 28,50 | 27,39 | 28,18 | 4,37% | 7.966,00 |
| 05.02.2026 | 26,77 | 27,01 | 26,77 | 27,00 | 0,86% | 1.889,00 |
| 04.02.2026 | 26,77 | 27,14 | 26,75 | 26,77 | 0,07% | 2.766,00 |
| 03.02.2026 | 26,78 | 26,98 | 26,60 | 26,75 | 0,94% | 1.078,00 |
| 02.02.2026 | 25,10 | 26,50 | 25,10 | 26,50 | 3,88% | 4.943,00 |
| 30.01.2026 | 26,53 | 26,53 | 25,51 | 25,51 | -2,52% | 2.623,00 |
| 29.01.2026 | 26,18 | 26,20 | 26,16 | 26,17 | 0,15% | 2.599,00 |
| 28.01.2026 | 26,43 | 26,51 | 26,13 | 26,13 | 0,38% | 1.776,00 |
| 27.01.2026 | 25,49 | 26,03 | 25,49 | 26,03 | 2,64% | 2.080,00 |
| 26.01.2026 | 25,52 | 25,90 | 25,36 | 25,36 | 1,16% | 3.950,00 |
| 23.01.2026 | 25,23 | 25,54 | 25,07 | 25,07 | -0,63% | 3.298,00 |
| 22.01.2026 | 26,30 | 26,40 | 25,21 | 25,23 | 0,48% | 14.432,00 |
| 21.01.2026 | 25,80 | 26,15 | 25,11 | 25,11 | -2,67% | 8.844,00 |
| 20.01.2026 | 28,56 | 28,56 | 25,13 | 25,80 | -9,33% | 14.040,00 |
| 16.01.2026 | 29,10 | 29,10 | 28,46 | 28,46 | -0,52% | 1.824,00 |
| 15.01.2026 | 29,32 | 29,32 | 28,25 | 28,61 | -2,47% | 2.133,00 |
| 14.01.2026 | 30,35 | 30,35 | 29,00 | 29,33 | 3,97% | 4.124,00 |
| 13.01.2026 | 29,11 | 29,20 | 28,21 | 28,21 | -3,82% | 897,00 |
| 12.01.2026 | 29,00 | 29,85 | 28,12 | 29,33 | 5,54% | 5.233,00 |
| 09.01.2026 | 27,50 | 27,79 | 27,50 | 27,79 | -0,75% | 794,00 |
| 08.01.2026 | 27,69 | 28,86 | 27,69 | 28,00 | 1,16% | 1.828,00 |
| 07.01.2026 | 27,27 | 28,85 | 27,27 | 27,68 | 1,35% | 6.273,00 |
| 06.01.2026 | 30,88 | 30,88 | 26,90 | 27,31 | -10,46% | 11.611,00 |
| 05.01.2026 | 31,00 | 31,82 | 30,50 | 30,50 | -2,43% | 5.473,00 |
| 02.01.2026 | 32,00 | 32,50 | 31,26 | 31,26 | -2,10% | 4.896,00 |
| 31.12.2025 | 33,00 | 33,10 | 31,31 | 31,93 | -3,72% | 7.875,00 |
| 30.12.2025 | 33,07 | 33,27 | 32,35 | 33,17 | 0,62% | 8.288,00 |
| 29.12.2025 | 32,35 | 33,92 | 32,03 | 32,96 | 2,36% | 12.290,00 |
| 26.12.2025 | 33,35 | 33,65 | 32,19 | 32,20 | -3,65% | 6.956,00 |
| 24.12.2025 | 33,75 | 33,75 | 33,42 | 33,42 | -1,47% | 1.997,00 |
| 23.12.2025 | 33,86 | 34,25 | 33,86 | 33,92 | 2,79% | 12.845,00 |
| 22.12.2025 | 33,49 | 33,85 | 32,66 | 33,00 | -0,33% | 21.223,00 |
| 19.12.2025 | 33,55 | 34,76 | 33,06 | 33,11 | -1,31% | 17.134,00 |
| 18.12.2025 | 32,29 | 35,00 | 32,29 | 33,55 | 4,84% | 20.682,00 |
| 17.12.2025 | 36,03 | 36,03 | 31,89 | 32,00 | -11,11% | 13.688,00 |
| 16.12.2025 | 36,49 | 36,50 | 35,72 | 36,00 | -1,37% | 26.742,00 |
| 15.12.2025 | 35,60 | 36,50 | 35,10 | 36,50 | 0,14% | 23.017,00 |
| 12.12.2025 | 36,20 | 36,45 | 34,89 | 36,45 | -0,48% | 22.445,00 |
| 11.12.2025 | 36,35 | 36,63 | 34,07 | 36,63 | -1,28% | 27.059,00 |
| 10.12.2025 | 37,50 | 37,50 | 36,50 | 37,10 | 0,27% | 7.467,00 |
| 09.12.2025 | 37,11 | 39,20 | 37,00 | 37,00 | 2,18% | 3.003,00 |
| 08.12.2025 | 38,00 | 41,40 | 36,21 | 36,21 | -12,20% | 40.046,00 |
| 05.12.2025 | 40,40 | 41,34 | 39,80 | 41,24 | 0,07% | 9.528,00 |
| 04.12.2025 | 41,05 | 42,99 | 40,10 | 41,21 | 11,38% | 10.107,00 |
| 03.12.2025 | 41,45 | 42,95 | 37,00 | 37,00 | -10,74% | 201.936,00 |
| 02.12.2025 | 42,00 | 42,48 | 38,77 | 41,45 | -1,31% | 11.830,00 |
| 01.12.2025 | 42,00 | 42,02 | 42,00 | 42,00 | 1,55% | 1.284,00 |
| 26.11.2025 | 41,69 | 42,17 | 40,89 | 41,36 | -0,72% | 2.331,00 |
| 25.11.2025 | 42,19 | 42,95 | 41,66 | 41,66 | -0,97% | 3.610,00 |
| 24.11.2025 | 42,07 | 42,07 | 42,07 | 42,07 | 0,77% | 528,00 |
| 21.11.2025 | 42,20 | 42,20 | 41,75 | 41,75 | -2,48% | 1.872,00 |
| 20.11.2025 | 42,00 | 42,81 | 41,33 | 42,81 | 2,47% | 2.060,00 |
| 18.11.2025 | 42,05 | 42,05 | 41,56 | 41,78 | -1,04% | 2.172,00 |
| 17.11.2025 | 39,30 | 42,27 | 39,30 | 42,22 | 0,33% | 3.720,00 |
| 14.11.2025 | 41,90 | 43,69 | 41,55 | 42,08 | -4,36% | 3.496,00 |
| 12.11.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | 1.583,00 |
| 10.11.2025 | 45,00 | 45,01 | 44,60 | 44,80 | -0,53% | 4.752,00 |
| 07.11.2025 | 45,39 | 45,54 | 44,50 | 45,04 | -0,20% | 5.681,00 |
| 05.11.2025 | 46,79 | 47,28 | 45,13 | 45,13 | -2,65% | 2.833,00 |
| 04.11.2025 | 46,22 | 47,15 | 46,22 | 46,36 | -1,99% | 2.457,00 |
| 03.11.2025 | 48,67 | 50,49 | 47,30 | 47,30 | -3,47% | 3.752,00 |
| 31.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,77% | 1.203,00 |
| 30.10.2025 | 48,96 | 49,38 | 48,96 | 49,38 | -0,08% | 935,00 |
| 29.10.2025 | 47,00 | 49,42 | 47,00 | 49,42 | -0,16% | 3.282,00 |
| 28.10.2025 | 49,96 | 50,86 | 48,59 | 49,50 | -3,28% | 4.818,00 |
| 27.10.2025 | 49,05 | 52,00 | 48,55 | 51,18 | 7,75% | 4.609,00 |
| 24.10.2025 | 52,98 | 52,98 | 46,40 | 47,50 | -10,63% | 7.839,00 |
| 23.10.2025 | 52,01 | 56,13 | 52,01 | 53,15 | 2,21% | 2.041,00 |
| 22.10.2025 | 54,00 | 54,00 | 52,00 | 52,00 | -5,40% | 4.044,00 |
| 21.10.2025 | 55,51 | 55,51 | 54,08 | 54,97 | -1,06% | 2.972,00 |
| 20.10.2025 | 49,95 | 55,80 | 49,77 | 55,56 | 12,15% | 20.944,00 |
| 17.10.2025 | 46,76 | 49,54 | 46,76 | 49,54 | 5,67% | 10.052,00 |
| 16.10.2025 | 44,95 | 47,10 | 44,95 | 46,88 | 3,56% | 4.253,00 |
| 15.10.2025 | 43,97 | 47,08 | 43,97 | 45,27 | 3,50% | 9.045,00 |