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 |
|---|---|---|---|---|---|---|
| 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% | 3.587,00 |
| 20.08.2025 | 34,88 | 35,22 | 32,70 | 35,14 | 2,88% | 14.524,00 |
| 19.08.2025 | 33,58 | 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% | 138.369,00 |
| 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% | 1.417,00 |
| 11.08.2025 | 32,99 | 33,12 | 32,77 | 32,77 | 0,52% | 1.986,00 |
| 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% | 9.700,00 |
| 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% | 1.417,00 |
| 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% | 1.083,00 |
| 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% | 14.559,00 |
| 21.07.2025 | 29,50 | 30,24 | 29,50 | 30,10 | 2,28% | 12.070,00 |
| 18.07.2025 | 29,55 | 29,55 | 29,43 | 29,43 | 1,06% | 9.708,00 |
| 17.07.2025 | 28,01 | 29,28 | 28,01 | 29,12 | 0,33% | 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% | 7.060,00 |
| 14.07.2025 | 28,49 | 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% | 10.833,00 |
| 09.07.2025 | 31,00 | 31,19 | 29,01 | 29,01 | -4,82% | 6.389,00 |
| 08.07.2025 | 30,39 | 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% | 2.749,00 |
| 01.07.2025 | 32,81 | 32,81 | 30,51 | 30,51 | -7,55% | 35.302,00 |
| 30.06.2025 | 32,51 | 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 | 33,01 | 34,74 | 32,59 | 33,00 | 0,03% | 13.455,00 |
| 25.06.2025 | 33,00 | 34,03 | 32,01 | 32,99 | 0,00% | 17.984,00 |
| 24.06.2025 | 33,00 | 33,65 | 31,80 | 32,99 | 1,82% | 22.151,00 |
| 23.06.2025 | 29,72 | 32,70 | 28,66 | 32,40 | 8,91% | 30.737,00 |
| 20.06.2025 | 28,50 | 30,00 | 28,50 | 29,75 | 2,59% | 8.375,00 |
| 18.06.2025 | 29,00 | 29,88 | 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 | 27,60 | 29,17 | 25,75 | 27,52 | -0,04% | 35.493,00 |
| 13.06.2025 | 27,15 | 27,94 | 26,82 | 27,53 | 0,47% | 10.257,00 |
| 12.06.2025 | 30,50 | 30,50 | 26,23 | 27,40 | -11,04% | 30.872,00 |
| 11.06.2025 | 29,90 | 31,96 | 29,74 | 30,80 | 2,67% | 32.830,00 |
| 10.06.2025 | 28,84 | 31,00 | 28,34 | 30,00 | 7,57% | 36.497,00 |
| 09.06.2025 | 24,90 | 29,10 | 23,75 | 27,89 | 13,56% | 70.449,00 |
| 06.06.2025 | 24,30 | 24,99 | 24,29 | 24,56 | 5,41% | 9.616,00 |
| 05.06.2025 | 22,50 | 25,65 | 22,50 | 23,30 | 5,91% | 55.214,00 |
| 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 |