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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 42,35 | 43,95 | 41,41 | 43,74 | 3,31% | 12.950,00 |
| 13.10.2025 | 38,66 | 43,54 | 38,66 | 42,34 | 14,62% | 8.267,00 |
| 10.10.2025 | 39,41 | 40,50 | 36,94 | 36,94 | -6,22% | 16.698,00 |
| 09.10.2025 | 40,43 | 40,44 | 39,30 | 39,39 | -2,76% | 8.599,00 |
| 08.10.2025 | 40,76 | 40,99 | 40,51 | 40,51 | 0,10% | 1.765,00 |
| 07.10.2025 | 41,50 | 42,32 | 40,20 | 40,47 | 0,65% | 4.026,00 |
| 06.10.2025 | 40,65 | 41,27 | 40,20 | 40,21 | -1,93% | 3.394,00 |
| 02.10.2025 | 41,17 | 41,94 | 40,14 | 41,00 | -3,07% | 5.503,00 |
| 01.10.2025 | 43,00 | 43,00 | 40,13 | 42,30 | -4,41% | 7.967,00 |
| 30.09.2025 | 44,73 | 44,73 | 43,70 | 44,25 | -1,25% | 8.366,00 |
| 29.09.2025 | 44,52 | 44,81 | 44,49 | 44,81 | -0,02% | 4.427,00 |
| 26.09.2025 | 44,88 | 44,88 | 44,55 | 44,82 | -0,38% | 1.526,00 |
| 25.09.2025 | 44,77 | 44,99 | 44,02 | 44,99 | -0,29% | 3.896,00 |
| 24.09.2025 | 44,99 | 45,12 | 43,84 | 45,12 | 0,51% | 8.769,00 |
| 23.09.2025 | 44,67 | 45,00 | 43,74 | 44,89 | -0,22% | 15.183,00 |
| 22.09.2025 | 44,99 | 45,00 | 44,07 | 44,99 | 0,31% | 2.947,00 |
| 19.09.2025 | 46,00 | 46,44 | 44,85 | 44,85 | -1,02% | 11.347,00 |
| 18.09.2025 | 44,59 | 45,31 | 44,59 | 45,31 | 0,87% | 13.306,00 |
| 17.09.2025 | 44,01 | 45,00 | 44,01 | 44,92 | 0,51% | 17.538,00 |
| 16.09.2025 | 45,00 | 45,56 | 43,25 | 44,69 | -3,89% | 5.423,00 |
| 15.09.2025 | 44,00 | 47,01 | 41,81 | 46,50 | -2,70% | 30.502,00 |
| 12.09.2025 | 47,77 | 48,10 | 45,06 | 47,79 | -0,44% | 18.753,00 |
| 11.09.2025 | 48,01 | 48,01 | 45,12 | 48,00 | 0,63% | 24.552,00 |
| 10.09.2025 | 49,35 | 49,35 | 46,09 | 47,70 | -2,44% | 17.626,00 |
| 09.09.2025 | 45,99 | 51,71 | 45,70 | 48,90 | 5,38% | 36.222,00 |
| 08.09.2025 | 48,00 | 50,00 | 46,08 | 46,40 | -3,31% | 23.683,00 |
| 05.09.2025 | 43,28 | 48,25 | 43,28 | 47,99 | 7,90% | 25.413,00 |
| 04.09.2025 | 41,90 | 44,92 | 41,01 | 44,48 | 9,42% | 18.659,00 |
| 03.09.2025 | 40,95 | 43,78 | 39,20 | 40,64 | 3,97% | 39.715,00 |
| 02.09.2025 | 36,30 | 41,35 | 36,19 | 39,09 | 10,05% | 45.211,00 |
| 29.08.2025 | 36,34 | 36,99 | 35,52 | 35,52 | -1,88% | 9.331,00 |
| 28.08.2025 | 35,21 | 36,60 | 35,21 | 36,20 | 1,23% | 4.947,00 |
| 27.08.2025 | 34,66 | 35,96 | 34,66 | 35,76 | 7,12% | 6.968,00 |
| 26.08.2025 | 34,82 | 35,55 | 33,38 | 33,38 | -4,07% | 7.588,00 |
| 25.08.2025 | 36,00 | 36,10 | 34,80 | 34,80 | -1,50% | 10.057,00 |
| 22.08.2025 | 36,84 | 36,99 | 35,33 | 35,33 | -0,09% | 6.566,00 |
| 21.08.2025 | 35,13 | 36,47 | 34,96 | 35,36 | 0,65% | 3.577,00 |
| 20.08.2025 | 34,88 | 35,22 | 32,70 | 35,14 | 2,88% | 14.523,00 |
| 19.08.2025 | 34,04 | 35,53 | 33,58 | 34,15 | -0,57% | 7.031,00 |
| 18.08.2025 | 34,08 | 35,85 | 33,70 | 34,35 | 0,87% | 14.349,00 |
| 15.08.2025 | 30,51 | 37,00 | 30,51 | 34,05 | 5,52% | 6.308,00 |
| 14.08.2025 | 33,02 | 46,79 | 24,08 | 32,27 | -1,47% | 138.290,00 |
| 13.08.2025 | 33,00 | 33,68 | 31,50 | 32,75 | -1,93% | 27.492,00 |
| 12.08.2025 | 32,77 | 33,40 | 32,77 | 33,40 | 1,91% | 1.401,00 |
| 11.08.2025 | 32,99 | 33,12 | 32,77 | 32,77 | 0,52% | 1.984,00 |
| 08.08.2025 | 32,30 | 32,99 | 32,30 | 32,60 | 1,68% | 3.843,00 |
| 07.08.2025 | 32,50 | 32,50 | 32,05 | 32,06 | -0,90% | 2.450,00 |
| 06.08.2025 | 32,53 | 32,53 | 32,15 | 32,35 | 2,27% | 2.769,00 |
| 05.08.2025 | 31,61 | 31,71 | 31,51 | 31,63 | -1,15% | 2.424,00 |
| 04.08.2025 | 31,22 | 32,07 | 31,22 | 32,00 | 4,92% | 9.696,00 |
| 01.08.2025 | 29,44 | 33,59 | 28,65 | 30,50 | 4,77% | 41.713,00 |
| 31.07.2025 | 29,35 | 29,35 | 29,11 | 29,11 | 0,66% | 1.392,00 |
| 30.07.2025 | 29,06 | 29,38 | 28,92 | 28,92 | 0,07% | 1.514,00 |
| 29.07.2025 | 29,10 | 29,10 | 28,90 | 28,90 | -0,34% | 3.016,00 |
| 28.07.2025 | 28,90 | 29,31 | 28,50 | 29,00 | 0,59% | 4.018,00 |
| 25.07.2025 | 29,25 | 29,25 | 28,83 | 28,83 | -0,93% | 4.593,00 |
| 24.07.2025 | 29,10 | 29,10 | 29,04 | 29,10 | 0,00% | 1.080,00 |
| 23.07.2025 | 29,34 | 29,34 | 29,10 | 29,10 | 0,31% | 4.051,00 |
| 22.07.2025 | 30,39 | 31,00 | 28,55 | 29,01 | -3,62% | 14.344,00 |
| 21.07.2025 | 29,50 | 30,23 | 29,50 | 30,10 | 2,28% | 12.069,00 |
| 18.07.2025 | 29,55 | 29,55 | 29,43 | 29,43 | 1,06% | 9.708,00 |
| 17.07.2025 | 28,75 | 29,28 | 28,01 | 29,12 | 0,34% | 4.867,00 |
| 16.07.2025 | 28,52 | 29,02 | 28,52 | 29,02 | -0,20% | 1.578,00 |
| 15.07.2025 | 29,33 | 30,27 | 28,64 | 29,08 | -0,75% | 7.054,00 |
| 14.07.2025 | 29,00 | 30,46 | 28,49 | 29,30 | 2,02% | 7.981,00 |
| 11.07.2025 | 29,15 | 29,15 | 28,36 | 28,72 | -0,97% | 13.396,00 |
| 10.07.2025 | 29,50 | 31,50 | 27,98 | 29,00 | -0,03% | 8.721,00 |
| 09.07.2025 | 31,19 | 31,19 | 29,01 | 29,01 | -4,82% | 6.389,00 |
| 08.07.2025 | 31,16 | 34,54 | 29,92 | 30,48 | -1,66% | 39.374,00 |
| 07.07.2025 | 27,51 | 31,00 | 27,48 | 31,00 | 12,83% | 37.793,00 |
| 03.07.2025 | 30,24 | 30,24 | 27,09 | 27,47 | -9,04% | 32.197,00 |
| 02.07.2025 | 30,50 | 30,50 | 30,00 | 30,20 | -1,02% | 2.728,00 |
| 01.07.2025 | 32,81 | 32,81 | 30,51 | 30,51 | -7,55% | 35.302,00 |
| 30.06.2025 | 32,01 | 33,00 | 31,10 | 33,00 | 0,00% | 11.647,00 |
| 27.06.2025 | 33,34 | 33,34 | 32,13 | 33,00 | 0,00% | 8.698,00 |
| 26.06.2025 | 33,37 | 34,74 | 32,59 | 33,00 | 0,03% | 13.453,00 |
| 25.06.2025 | 32,99 | 34,03 | 32,01 | 32,99 | 0,00% | 17.978,00 |
| 24.06.2025 | 32,38 | 33,65 | 31,80 | 32,99 | 1,82% | 22.101,00 |
| 23.06.2025 | 28,66 | 32,70 | 28,66 | 32,40 | 8,91% | 30.632,00 |
| 20.06.2025 | 28,50 | 30,00 | 28,50 | 29,75 | 2,59% | 8.375,00 |
| 18.06.2025 | 29,00 | 29,87 | 28,00 | 29,00 | 2,76% | 14.281,00 |
| 17.06.2025 | 27,27 | 29,85 | 27,27 | 28,22 | 2,54% | 26.777,00 |
| 16.06.2025 | 27,25 | 29,17 | 25,75 | 27,52 | -0,04% | 35.404,00 |
| 13.06.2025 | 27,15 | 27,94 | 26,82 | 27,53 | 0,48% | 10.257,00 |
| 12.06.2025 | 30,00 | 30,50 | 26,23 | 27,40 | -11,04% | 30.848,00 |
| 11.06.2025 | 29,74 | 31,96 | 29,74 | 30,80 | 2,67% | 32.829,00 |
| 10.06.2025 | 28,84 | 31,00 | 28,34 | 30,00 | 7,57% | 36.422,00 |
| 09.06.2025 | 24,90 | 29,10 | 23,75 | 27,89 | 13,56% | 70.394,00 |
| 06.06.2025 | 24,30 | 24,99 | 24,29 | 24,56 | 5,41% | 9.616,00 |
| 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% | 12.548,00 |
| 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% | 7.451,00 |
| 21.05.2025 | 19,00 | 19,74 | 19,00 | 19,23 | -0,26% | 7.385,00 |