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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 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 |
| 05.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 2.584,00 |
| 04.11.2024 | 16,08 | 16,20 | 15,90 | 15,90 | -1,24% | 1.143,00 |
| 01.11.2024 | 16,00 | 16,10 | 15,05 | 16,10 | 2,48% | 4.160,00 |
| 31.10.2024 | 15,71 | 15,71 | 15,71 | 15,71 | -0,06% | 1.046,00 |
| 29.10.2024 | 15,54 | 15,72 | 15,07 | 15,72 | -1,69% | 3.757,00 |
| 28.10.2024 | 15,65 | 16,30 | 15,65 | 15,99 | 2,04% | 9.103,00 |
| 25.10.2024 | 16,00 | 16,50 | 15,67 | 15,67 | -3,87% | 14.526,00 |
| 24.10.2024 | 13,75 | 17,00 | 13,72 | 16,30 | 18,55% | 25.800,00 |
| 23.10.2024 | 14,07 | 14,07 | 13,62 | 13,75 | -5,43% | 3.354,00 |
| 21.10.2024 | 14,78 | 15,00 | 14,54 | 14,54 | 0,00% | 1.534,00 |
| 17.10.2024 | 14,55 | 14,55 | 14,54 | 14,54 | 3,12% | 600,00 |
| 16.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,35% | 173,00 |
| 15.10.2024 | 14,15 | 14,51 | 14,05 | 14,05 | 0,72% | 2.205,00 |
| 14.10.2024 | 13,95 | 13,95 | 13,50 | 13,95 | 1,99% | 1.672,00 |
| 11.10.2024 | 13,70 | 13,70 | 13,25 | 13,68 | -0,01% | 4.030,00 |
| 10.10.2024 | 13,60 | 13,68 | 13,60 | 13,68 | 0,59% | 897,00 |
| 09.10.2024 | 13,15 | 13,60 | 13,15 | 13,60 | 4,09% | 548,00 |
| 08.10.2024 | 14,00 | 14,00 | 13,07 | 13,07 | -6,75% | 7.364,00 |
| 07.10.2024 | 14,60 | 14,82 | 13,99 | 14,01 | -4,95% | 5.704,00 |
| 04.10.2024 | 14,50 | 15,10 | 14,50 | 14,74 | -0,07% | 1.668,00 |
| 03.10.2024 | 15,60 | 15,60 | 14,50 | 14,75 | -4,84% | 8.869,00 |
| 02.10.2024 | 15,75 | 15,75 | 15,50 | 15,50 | -1,59% | 3.008,00 |
| 01.10.2024 | 16,25 | 16,25 | 15,30 | 15,75 | -4,68% | 4.729,00 |
| 30.09.2024 | 16,69 | 16,70 | 16,25 | 16,52 | -1,06% | 12.343,00 |
| 27.09.2024 | 15,65 | 17,04 | 15,60 | 16,70 | 2,95% | 10.716,00 |
| 26.09.2024 | 16,21 | 16,70 | 15,86 | 16,22 | 0,07% | 18.276,00 |
| 25.09.2024 | 15,99 | 17,33 | 15,52 | 16,21 | 1,31% | 39.295,00 |
| 24.09.2024 | 15,63 | 16,12 | 15,50 | 16,00 | 2,50% | 11.330,00 |
| 23.09.2024 | 15,51 | 15,87 | 15,51 | 15,61 | -2,38% | 3.042,00 |
| 20.09.2024 | 16,38 | 16,38 | 15,99 | 15,99 | -0,06% | 1.726,00 |
| 19.09.2024 | 16,85 | 16,85 | 15,37 | 16,00 | -0,99% | 10.285,00 |
| 18.09.2024 | 16,10 | 16,34 | 15,48 | 16,16 | -0,30% | 3.553,00 |
| 17.09.2024 | 16,00 | 16,63 | 15,44 | 16,21 | 0,55% | 28.069,00 |
| 16.09.2024 | 16,00 | 16,99 | 15,02 | 16,12 | -1,89% | 25.374,00 |
| 13.09.2024 | 17,25 | 17,25 | 15,85 | 16,43 | -0,18% | 7.785,00 |
| 12.09.2024 | 16,00 | 16,46 | 15,62 | 16,46 | 2,88% | 13.723,00 |
| 11.09.2024 | 14,90 | 16,45 | 14,90 | 16,00 | 1,91% | 11.915,00 |
| 10.09.2024 | 14,78 | 16,80 | 14,78 | 15,70 | 4,67% | 29.571,00 |
| 09.09.2024 | 14,15 | 15,10 | 14,15 | 15,00 | 0,10% | 11.266,00 |
| 06.09.2024 | 14,70 | 15,00 | 14,00 | 14,99 | -1,00% | 9.756,00 |
| 05.09.2024 | 14,46 | 15,14 | 14,30 | 15,14 | 5,44% | 7.723,00 |
| 04.09.2024 | 14,19 | 14,36 | 14,00 | 14,36 | -0,44% | 1.510,00 |
| 03.09.2024 | 13,24 | 14,45 | 13,24 | 14,42 | 3,07% | 9.251,00 |
| 30.08.2024 | 13,80 | 14,21 | 13,16 | 13,99 | 2,12% | 16.493,00 |
| 28.08.2024 | 13,10 | 13,89 | 12,50 | 13,70 | 9,16% | 19.200,00 |
| 27.08.2024 | 13,80 | 14,38 | 12,11 | 12,55 | -9,12% | 29.075,00 |
| 26.08.2024 | 15,19 | 15,25 | 13,41 | 13,81 | -4,89% | 15.516,00 |
| 23.08.2024 | 14,68 | 16,89 | 14,26 | 14,52 | 0,28% | 29.215,00 |
| 22.08.2024 | 13,20 | 14,49 | 13,20 | 14,48 | 9,70% | 9.346,00 |
| 21.08.2024 | 13,20 | 13,20 | 13,01 | 13,20 | 2,88% | 5.352,00 |
| 20.08.2024 | 13,10 | 13,32 | 12,83 | 12,83 | -1,76% | 6.013,00 |
| 19.08.2024 | 13,06 | 13,49 | 13,06 | 13,06 | -2,90% | 5.428,00 |
| 16.08.2024 | 13,90 | 13,90 | 13,40 | 13,45 | 1,13% | 4.978,00 |
| 15.08.2024 | 12,95 | 13,60 | 12,91 | 13,30 | 3,83% | 12.884,00 |
| 14.08.2024 | 13,11 | 13,11 | 12,81 | 12,81 | 0,71% | 3.264,00 |
| 13.08.2024 | 12,85 | 13,55 | 12,61 | 12,72 | 0,87% | 27.964,00 |
| 12.08.2024 | 13,10 | 13,45 | 12,61 | 12,61 | -3,37% | 2.804,00 |
| 09.08.2024 | 13,41 | 13,90 | 13,05 | 13,05 | -2,76% | 24.821,00 |
| 08.08.2024 | 14,00 | 14,49 | 13,42 | 13,42 | -1,83% | 15.230,00 |
| 07.08.2024 | 14,01 | 14,39 | 13,46 | 13,67 | -2,36% | 30.962,00 |
| 06.08.2024 | 13,67 | 15,26 | 13,67 | 14,00 | 7,03% | 7.320,00 |
| 05.08.2024 | 14,50 | 14,50 | 11,84 | 13,08 | -12,74% | 42.730,00 |
| 02.08.2024 | 15,30 | 15,30 | 14,56 | 14,99 | -3,23% | 10.850,00 |
| 01.08.2024 | 15,98 | 15,98 | 15,49 | 15,49 | 1,24% | 2.775,00 |
| 31.07.2024 | 14,63 | 15,93 | 14,63 | 15,30 | 4,72% | 5.670,00 |
| 30.07.2024 | 15,16 | 15,91 | 14,57 | 14,61 | -3,25% | 8.939,00 |
| 29.07.2024 | 17,10 | 17,10 | 14,50 | 15,10 | -11,44% | 28.265,00 |
| 26.07.2024 | 18,55 | 18,55 | 16,60 | 17,05 | -7,99% | 21.117,00 |