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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2024 | 18,20 | 19,75 | 17,97 | 18,53 | 1,81% | 43.425,00 |
| 24.07.2024 | 16,80 | 18,20 | 16,80 | 18,20 | 12,73% | 48.636,00 |
| 23.07.2024 | 15,78 | 16,51 | 15,60 | 16,15 | 1,71% | 16.853,00 |
| 22.07.2024 | 14,95 | 16,50 | 14,58 | 15,87 | 5,82% | 45.451,00 |
| 19.07.2024 | 14,44 | 15,00 | 14,31 | 15,00 | 6,38% | 9.852,00 |
| 18.07.2024 | 14,18 | 14,51 | 13,00 | 14,10 | -0,96% | 28.128,00 |
| 17.07.2024 | 14,00 | 14,52 | 13,91 | 14,24 | 2,42% | 19.296,00 |
| 16.07.2024 | 13,25 | 14,37 | 13,25 | 13,90 | 3,35% | 18.494,00 |
| 15.07.2024 | 13,24 | 13,67 | 13,20 | 13,45 | 2,27% | 14.956,00 |
| 12.07.2024 | 12,57 | 13,89 | 12,20 | 13,15 | 3,95% | 28.619,00 |
| 11.07.2024 | 12,25 | 13,00 | 12,01 | 12,65 | -0,39% | 13.416,00 |
| 10.07.2024 | 11,90 | 13,02 | 11,90 | 12,70 | 6,81% | 14.357,00 |
| 09.07.2024 | 11,83 | 12,01 | 11,81 | 11,89 | -0,83% | 5.455,00 |
| 08.07.2024 | 11,85 | 12,04 | 11,30 | 11,99 | 0,17% | 10.395,00 |
| 05.07.2024 | 11,90 | 12,26 | 11,65 | 11,97 | -0,04% | 20.406,00 |
| 03.07.2024 | 11,02 | 12,40 | 10,69 | 11,98 | 8,37% | 10.554,00 |
| 02.07.2024 | 10,69 | 12,02 | 10,52 | 11,05 | 1,56% | 30.751,00 |
| 01.07.2024 | 13,26 | 13,65 | 10,88 | 10,88 | -16,76% | 34.299,00 |
| 28.06.2024 | 13,11 | 14,00 | 12,50 | 13,07 | 5,23% | 60.622,00 |
| 27.06.2024 | 11,20 | 13,28 | 10,93 | 12,42 | 14,47% | 72.608,00 |
| 26.06.2024 | 9,93 | 10,99 | 9,93 | 10,85 | 6,79% | 43.784,00 |
| 25.06.2024 | 9,80 | 10,40 | 9,80 | 10,16 | 4,42% | 15.173,00 |
| 24.06.2024 | 9,63 | 9,99 | 9,59 | 9,73 | 1,99% | 24.074,00 |
| 21.06.2024 | 9,50 | 10,30 | 9,33 | 9,54 | -3,15% | 15.003,00 |
| 20.06.2024 | 9,80 | 10,40 | 9,34 | 9,85 | 6,60% | 27.324,00 |
| 18.06.2024 | 8,41 | 10,00 | 8,41 | 9,24 | 10,00% | 46.622,00 |
| 17.06.2024 | 7,50 | 8,50 | 7,50 | 8,40 | 9,09% | 29.308,00 |
| 14.06.2024 | 7,38 | 7,70 | 7,38 | 7,70 | 4,05% | 4.591,00 |
| 12.06.2024 | 7,40 | 7,50 | 7,40 | 7,40 | 2,64% | 4.445,00 |
| 11.06.2024 | 7,19 | 7,25 | 7,19 | 7,21 | -0,78% | 2.303,00 |
| 10.06.2024 | 7,40 | 7,40 | 7,20 | 7,27 | 2,50% | 1.933,00 |
| 07.06.2024 | 6,96 | 7,30 | 6,96 | 7,09 | -0,84% | 8.093,00 |
| 06.06.2024 | 6,99 | 7,15 | 6,99 | 7,15 | 2,16% | 2.540,00 |
| 05.06.2024 | 7,00 | 7,01 | 6,95 | 7,00 | 2,62% | 2.969,00 |
| 04.06.2024 | 7,10 | 7,10 | 6,70 | 6,82 | -2,15% | 8.011,00 |
| 03.06.2024 | 7,40 | 7,44 | 6,84 | 6,97 | -6,44% | 3.768,00 |
| 31.05.2024 | 6,75 | 7,45 | 6,67 | 7,45 | 6,58% | 5.072,00 |
| 30.05.2024 | 6,81 | 6,99 | 6,65 | 6,99 | -0,71% | 1.330,00 |
| 29.05.2024 | 6,40 | 7,04 | 6,39 | 7,04 | 10,00% | 3.021,00 |
| 28.05.2024 | 6,72 | 6,72 | 6,33 | 6,40 | -3,32% | 11.013,00 |
| 24.05.2024 | 6,71 | 6,71 | 6,61 | 6,62 | -1,52% | 1.137,00 |
| 23.05.2024 | 6,70 | 6,72 | 6,67 | 6,72 | 0,33% | 1.462,00 |
| 22.05.2024 | 6,90 | 6,90 | 6,70 | 6,70 | -1,47% | 3.519,00 |
| 21.05.2024 | 7,01 | 7,01 | 6,71 | 6,80 | -3,00% | 3.644,00 |
| 20.05.2024 | 7,01 | 7,20 | 7,00 | 7,01 | -1,41% | 1.570,00 |
| 17.05.2024 | 6,53 | 7,25 | 6,53 | 7,11 | -1,80% | 2.835,00 |