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 |