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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 20,00 | 20,80 | 19,69 | 20,00 | -0,99% | 11.289,00 |
| 06.01.2025 | 19,75 | 20,95 | 19,63 | 20,20 | 2,59% | 27.123,00 |
| 03.01.2025 | 19,62 | 19,78 | 19,34 | 19,69 | -1,84% | 2.658,00 |
| 02.01.2025 | 18,50 | 20,38 | 18,50 | 20,06 | -2,15% | 3.358,00 |
| 31.12.2024 | 18,05 | 20,50 | 16,25 | 20,50 | 7,89% | 115.309,00 |
| 30.12.2024 | 17,96 | 19,00 | 17,11 | 19,00 | 5,67% | 32.785,00 |
| 27.12.2024 | 17,00 | 17,99 | 16,84 | 17,98 | 4,90% | 21.472,00 |
| 26.12.2024 | 17,10 | 17,40 | 16,80 | 17,14 | 0,82% | 20.680,00 |
| 24.12.2024 | 17,30 | 17,70 | 17,00 | 17,00 | -2,58% | 9.478,00 |
| 23.12.2024 | 17,30 | 17,46 | 17,02 | 17,45 | -1,30% | 5.666,00 |
| 20.12.2024 | 17,32 | 18,00 | 16,95 | 17,68 | -1,78% | 13.697,00 |
| 19.12.2024 | 16,00 | 18,37 | 15,98 | 18,00 | 9,36% | 32.197,00 |
| 18.12.2024 | 16,30 | 16,47 | 15,45 | 16,46 | 0,30% | 10.052,00 |
| 17.12.2024 | 15,75 | 16,50 | 15,75 | 16,41 | -2,21% | 4.777,00 |
| 16.12.2024 | 17,37 | 17,37 | 15,26 | 16,78 | 0,18% | 14.578,00 |
| 13.12.2024 | 17,77 | 17,96 | 16,75 | 16,75 | -4,29% | 24.827,00 |
| 12.12.2024 | 15,17 | 17,50 | 14,62 | 17,50 | 9,72% | 31.477,00 |
| 11.12.2024 | 13,65 | 16,30 | 13,49 | 15,95 | 15,66% | 39.201,00 |
| 10.12.2024 | 13,06 | 13,79 | 13,06 | 13,79 | -1,92% | 2.786,00 |
| 09.12.2024 | 13,30 | 14,07 | 13,30 | 14,06 | 1,22% | 3.857,00 |
| 06.12.2024 | 13,89 | 13,89 | 13,85 | 13,89 | -0,71% | 1.015,00 |
| 05.12.2024 | 13,35 | 14,00 | 13,10 | 13,99 | 4,40% | 15.876,00 |
| 04.12.2024 | 13,32 | 13,70 | 13,32 | 13,40 | -2,26% | 6.575,00 |
| 03.12.2024 | 13,51 | 13,71 | 13,50 | 13,71 | -1,08% | 5.101,00 |
| 02.12.2024 | 13,56 | 13,89 | 13,00 | 13,86 | 6,62% | 7.630,00 |
| 29.11.2024 | 14,00 | 14,30 | 12,98 | 13,00 | -10,34% | 23.580,00 |
| 27.11.2024 | 14,21 | 14,50 | 14,21 | 14,50 | -0,34% | 1.299,00 |
| 26.11.2024 | 14,01 | 14,67 | 14,01 | 14,55 | -4,78% | 5.904,00 |
| 25.11.2024 | 14,70 | 15,28 | 14,54 | 15,28 | 2,41% | 1.468,00 |
| 22.11.2024 | 15,05 | 15,10 | 14,20 | 14,92 | -2,55% | 7.140,00 |
| 21.11.2024 | 15,47 | 15,47 | 14,77 | 15,31 | -1,16% | 1.839,00 |
| 20.11.2024 | 14,50 | 15,50 | 14,21 | 15,49 | -0,26% | 2.207,00 |
| 19.11.2024 | 14,15 | 15,53 | 14,00 | 15,53 | 5,29% | 7.257,00 |
| 18.11.2024 | 14,20 | 14,95 | 14,20 | 14,75 | 0,48% | 2.081,00 |
| 15.11.2024 | 14,34 | 14,96 | 14,11 | 14,68 | -1,87% | 3.137,00 |
| 14.11.2024 | 14,38 | 15,00 | 14,38 | 14,96 | 0,47% | 2.929,00 |
| 13.11.2024 | 14,21 | 14,89 | 14,01 | 14,89 | 1,44% | 5.930,00 |
| 12.11.2024 | 15,10 | 15,10 | 14,50 | 14,68 | -1,25% | 3.089,00 |
| 11.11.2024 | 14,50 | 15,00 | 14,02 | 14,87 | 2,52% | 4.239,00 |
| 08.11.2024 | 14,50 | 15,15 | 14,50 | 14,50 | -0,21% | 4.400,00 |
| 07.11.2024 | 15,61 | 15,61 | 14,53 | 14,53 | -9,19% | 9.132,00 |
| 06.11.2024 | 15,70 | 16,00 | 15,50 | 16,00 | 0,00% | 1.495,00 |