51Talk Online Education Group
[WKN: A2AKWC | ISIN: US16954L1052]
Aktienkurse
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
05.06.2025 22,88 25,65 22,50 23,30 5,91% 55.180,00
04.06.2025 21,62 22,27 21,62 22,00 2,80% 9.761,00
03.06.2025 20,31 21,80 20,31 21,40 6,73% 14.446,00
02.06.2025 19,85 20,75 19,80 20,05 1,26% 10.772,00
30.05.2025 19,79 19,80 19,50 19,80 1,54% 2.885,00
29.05.2025 19,37 19,89 17,90 19,50 0,61% 22.652,00
28.05.2025 19,50 19,66 19,17 19,38 0,95% 4.685,00
27.05.2025 19,18 19,49 18,75 19,20 -2,24% 8.158,00
23.05.2025 19,79 19,84 19,64 19,64 0,72% 2.253,00
22.05.2025 19,20 19,88 19,20 19,50 1,40% 7.456,00
21.05.2025 19,00 19,74 19,00 19,23 -0,26% 7.386,00
20.05.2025 19,00 19,28 18,86 19,28 0,21% 435,00
19.05.2025 18,18 19,50 18,18 19,24 -0,41% 7.433,00
15.05.2025 18,53 19,32 18,30 19,32 -0,10% 1.682,00
14.05.2025 19,21 19,34 18,97 19,34 -0,92% 1.741,00
13.05.2025 19,70 19,70 19,40 19,52 -1,91% 1.491,00
12.05.2025 19,49 19,90 19,49 19,90 2,31% 741,00
09.05.2025 19,36 19,92 19,36 19,45 -1,27% 921,00
08.05.2025 18,96 19,80 18,96 19,70 2,63% 10.192,00
07.05.2025 18,80 19,27 17,90 19,20 -1,46% 14.989,00
06.05.2025 19,20 19,90 19,10 19,48 1,46% 6.943,00
05.05.2025 19,01 20,00 18,90 19,20 -4,14% 10.615,00
02.05.2025 19,70 20,40 19,70 20,03 0,25% 10.100,00
01.05.2025 17,46 20,00 17,46 19,98 9,18% 20.054,00
30.04.2025 16,71 19,50 16,14 18,30 8,67% 11.071,00
29.04.2025 17,01 17,01 16,50 16,84 2,81% 2.964,00
28.04.2025 17,35 17,35 16,38 16,38 -1,20% 4.340,00
25.04.2025 16,16 16,58 15,97 16,58 0,72% 2.275,00
23.04.2025 16,70 16,99 16,46 16,46 0,92% 762,00
22.04.2025 14,87 16,70 14,87 16,31 6,05% 4.380,00
21.04.2025 15,13 15,39 15,13 15,38 4,41% 1.134,00
17.04.2025 14,59 15,50 13,75 14,73 7,44% 15.307,00
16.04.2025 14,36 14,36 13,60 13,71 -11,55% 22.319,00
15.04.2025 15,40 15,50 14,85 15,50 -2,94% 2.630,00
14.04.2025 15,71 16,00 15,71 15,97 3,77% 2.141,00
11.04.2025 14,90 16,30 14,20 15,39 -3,09% 26.985,00
10.04.2025 17,15 17,50 15,60 15,88 -6,97% 9.092,00
09.04.2025 16,90 18,30 16,90 17,07 -3,99% 13.919,00
08.04.2025 18,91 18,91 17,52 17,78 -4,92% 6.978,00
07.04.2025 19,54 20,67 16,50 18,70 -10,53% 17.479,00
04.04.2025 19,60 22,00 18,40 20,90 0,53% 42.980,00
03.04.2025 21,00 21,00 20,09 20,79 1,22% 2.332,00
02.04.2025 20,26 21,88 19,91 20,54 2,60% 23.345,00
01.04.2025 20,40 20,90 20,02 20,02 -2,05% 2.569,00
31.03.2025 20,30 20,44 20,00 20,44 -2,71% 2.751,00
28.03.2025 20,70 21,97 20,01 21,01 1,45% 12.032,00
27.03.2025 20,94 20,94 20,20 20,71 1,12% 10.292,00
26.03.2025 19,65 20,99 19,40 20,48 2,90% 8.254,00
25.03.2025 19,02 19,97 19,02 19,90 -0,49% 5.932,00
24.03.2025 19,58 21,20 18,80 20,00 -3,85% 3.630,00
21.03.2025 23,98 23,98 20,11 20,80 -8,45% 6.311,00
20.03.2025 23,30 23,88 22,00 22,72 -3,48% 42.818,00
19.03.2025 24,00 24,57 23,00 23,54 -1,71% 26.912,00
18.03.2025 21,36 24,57 21,35 23,95 12,18% 22.173,00
17.03.2025 20,07 21,35 19,87 21,35 6,86% 7.718,00
14.03.2025 19,68 19,98 19,68 19,98 0,50% 1.501,00
13.03.2025 19,50 20,00 19,50 19,88 -0,60% 2.983,00
12.03.2025 20,01 20,29 19,50 20,00 0,00% 4.904,00
11.03.2025 19,50 20,00 18,24 20,00 0,10% 3.017,00
10.03.2025 19,10 19,98 18,99 19,98 4,06% 15.672,00
07.03.2025 18,90 19,99 18,32 19,20 6,73% 14.974,00
06.03.2025 16,94 17,99 16,94 17,99 7,21% 9.797,00
05.03.2025 16,05 17,01 15,90 16,78 0,36% 11.710,00
04.03.2025 17,90 17,99 16,72 16,72 -9,38% 11.327,00
03.03.2025 18,50 18,69 17,94 18,45 -0,38% 7.907,00
28.02.2025 18,60 19,11 18,51 18,52 -1,12% 3.969,00
27.02.2025 18,84 19,20 18,55 18,73 -1,94% 7.304,00
26.02.2025 19,87 19,87 19,02 19,10 -3,73% 14.662,00
25.02.2025 20,08 20,08 19,00 19,84 -0,80% 12.352,00
24.02.2025 19,91 20,36 19,68 20,00 1,11% 10.405,00
21.02.2025 20,12 20,35 19,63 19,78 -2,35% 8.023,00
20.02.2025 20,20 20,26 19,94 20,26 0,27% 9.350,00
19.02.2025 20,54 20,75 19,55 20,20 -0,74% 8.484,00
18.02.2025 20,90 21,24 20,20 20,35 -4,01% 14.351,00
14.02.2025 22,03 22,03 20,80 21,20 0,00% 13.375,00
13.02.2025 22,05 22,26 21,11 21,20 -5,27% 22.309,00
12.02.2025 21,00 22,40 20,51 22,38 11,34% 32.635,00
11.02.2025 23,00 23,01 19,43 20,10 -13,51% 50.813,00
10.02.2025 24,00 25,70 22,51 23,24 -2,76% 53.997,00
07.02.2025 23,36 23,99 22,02 23,90 0,78% 7.298,00
06.02.2025 21,48 24,35 21,30 23,72 10,41% 44.448,00
05.02.2025 21,19 21,48 21,00 21,48 1,51% 9.033,00
04.02.2025 19,90 21,31 19,90 21,16 5,85% 22.068,00
03.02.2025 19,34 20,00 19,24 19,99 -0,05% 6.401,00
31.01.2025 20,00 20,00 19,95 20,00 0,00% 14.446,00
30.01.2025 19,70 20,00 19,01 20,00 0,00% 5.646,00
29.01.2025 19,68 20,00 19,00 20,00 0,25% 31.740,00
28.01.2025 19,64 19,97 19,64 19,95 0,35% 1.683,00
27.01.2025 19,50 19,96 18,80 19,88 0,00% 23.642,00
24.01.2025 19,60 19,98 19,25 19,88 -0,45% 5.079,00
23.01.2025 19,90 20,27 18,83 19,97 1,22% 17.204,00
22.01.2025 19,70 20,00 19,70 19,73 -0,30% 2.283,00
21.01.2025 19,99 19,99 19,42 19,79 -1,54% 6.665,00
17.01.2025 19,70 20,12 19,70 20,10 0,50% 12.651,00
16.01.2025 19,70 20,08 19,22 20,00 0,00% 50.512,00
15.01.2025 20,10 20,10 19,13 20,00 -0,46% 21.398,00
14.01.2025 20,00 20,72 19,71 20,09 -0,03% 15.264,00
13.01.2025 20,55 20,95 19,88 20,10 -2,00% 25.972,00
10.01.2025 19,99 21,97 19,63 20,51 2,55% 42.016,00
08.01.2025 19,34 20,45 19,02 20,00 0,00% 30.809,00