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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 26,80 | 27,15 | 26,80 | 27,00 | -1,39% | 5.898,00 |
| 20.05.2026 | 26,11 | 27,50 | 26,11 | 27,38 | 2,05% | 8.773,00 |
| 19.05.2026 | 27,00 | 27,00 | 26,83 | 26,83 | -2,44% | 2.142,00 |
| 18.05.2026 | 27,97 | 28,65 | 26,90 | 27,50 | -4,35% | 4.500,00 |
| 15.05.2026 | 24,56 | 28,75 | 24,52 | 28,75 | 17,06% | 16.676,00 |
| 14.05.2026 | 25,57 | 25,57 | 24,56 | 24,56 | -4,44% | 5.974,00 |
| 13.05.2026 | 25,75 | 26,00 | 25,62 | 25,70 | 1,50% | 3.548,00 |
| 12.05.2026 | 25,10 | 26,03 | 25,10 | 25,32 | -6,22% | 5.010,00 |
| 11.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 9,18% | 1.537,00 |
| 08.05.2026 | 24,49 | 24,73 | 21,01 | 24,73 | 4,79% | 15.494,00 |
| 07.05.2026 | 26,00 | 26,00 | 23,60 | 23,60 | -9,23% | 4.544,00 |
| 06.05.2026 | 27,50 | 28,18 | 26,00 | 26,00 | -7,18% | 4.326,00 |
| 05.05.2026 | 26,95 | 28,38 | 26,95 | 28,01 | -1,65% | 2.447,00 |
| 04.05.2026 | 28,30 | 28,88 | 28,30 | 28,48 | -0,04% | 17.448,00 |
| 01.05.2026 | 28,55 | 29,72 | 28,20 | 28,49 | -0,73% | 10.885,00 |
| 30.04.2026 | 26,40 | 28,80 | 26,40 | 28,70 | 2,54% | 4.882,00 |
| 29.04.2026 | 27,30 | 27,99 | 27,30 | 27,99 | 0,18% | 2.121,00 |
| 28.04.2026 | 26,20 | 27,94 | 25,95 | 27,94 | 6,03% | 13.284,00 |
| 27.04.2026 | 25,99 | 26,75 | 25,60 | 26,35 | 2,37% | 32.321,00 |
| 24.04.2026 | 25,16 | 27,46 | 23,01 | 25,74 | -0,62% | 7.674,00 |
| 23.04.2026 | 24,49 | 25,92 | 24,49 | 25,90 | 11,59% | 14.529,00 |
| 22.04.2026 | 22,00 | 24,00 | 22,00 | 23,21 | -3,49% | 2.710,00 |
| 21.04.2026 | 23,88 | 26,00 | 23,88 | 24,05 | 2,38% | 7.911,00 |
| 20.04.2026 | 23,50 | 23,90 | 23,25 | 23,49 | -2,29% | 3.454,00 |
| 17.04.2026 | 26,00 | 26,00 | 24,04 | 24,04 | -3,84% | 4.848,00 |
| 16.04.2026 | 25,05 | 26,40 | 23,63 | 25,00 | -3,85% | 12.172,00 |
| 15.04.2026 | 24,96 | 26,33 | 24,65 | 26,00 | 4,17% | 18.640,00 |
| 14.04.2026 | 23,08 | 24,96 | 23,08 | 24,96 | 11,93% | 8.737,00 |
| 13.04.2026 | 22,30 | 22,30 | 21,20 | 22,30 | 4,50% | 9.731,00 |
| 10.04.2026 | 21,18 | 21,36 | 19,88 | 21,34 | -0,74% | 16.749,00 |
| 09.04.2026 | 22,41 | 22,49 | 21,05 | 21,50 | 0,70% | 17.431,00 |
| 08.04.2026 | 22,00 | 22,04 | 20,41 | 21,35 | 0,23% | 3.966,00 |
| 07.04.2026 | 22,00 | 22,00 | 20,74 | 21,30 | -5,12% | 2.171,00 |
| 06.04.2026 | 22,00 | 23,50 | 22,00 | 22,45 | 0,00% | 13.050,00 |
| 02.04.2026 | 20,67 | 22,95 | 19,36 | 22,45 | -1,28% | 19.812,00 |
| 01.04.2026 | 20,25 | 22,74 | 20,25 | 22,74 | 14,21% | 20.940,00 |
| 31.03.2026 | 18,51 | 19,93 | 17,98 | 19,91 | 4,79% | 13.170,00 |
| 30.03.2026 | 18,70 | 19,20 | 17,10 | 19,00 | 0,53% | 22.592,00 |
| 27.03.2026 | 18,08 | 21,13 | 17,55 | 18,90 | 2,55% | 19.894,00 |
| 26.03.2026 | 18,65 | 18,65 | 17,30 | 18,43 | -3,41% | 5.916,00 |
| 25.03.2026 | 17,50 | 21,43 | 17,50 | 19,08 | 9,03% | 14.108,00 |
| 24.03.2026 | 16,13 | 17,50 | 15,32 | 17,50 | 5,23% | 11.505,00 |
| 23.03.2026 | 16,30 | 17,20 | 16,30 | 16,63 | -4,75% | 1.747,00 |
| 20.03.2026 | 18,63 | 18,63 | 17,46 | 17,46 | -6,33% | 3.229,00 |
| 19.03.2026 | 18,50 | 19,00 | 17,04 | 18,64 | -3,42% | 14.456,00 |
| 17.03.2026 | 19,50 | 19,52 | 19,30 | 19,30 | -1,03% | 2.965,00 |
| 16.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,91% | 741,00 |
| 13.03.2026 | 23,01 | 23,01 | 19,14 | 19,14 | -19,74% | 12.120,00 |
| 12.03.2026 | 23,78 | 23,84 | 23,01 | 23,84 | -1,00% | 1.477,00 |
| 11.03.2026 | 24,31 | 24,68 | 23,99 | 24,08 | -0,50% | 3.743,00 |
| 10.03.2026 | 24,50 | 24,50 | 21,86 | 24,20 | -3,16% | 7.217,00 |
| 09.03.2026 | 24,53 | 24,99 | 24,23 | 24,99 | -2,31% | 577,00 |
| 06.03.2026 | 25,50 | 25,58 | 25,50 | 25,58 | 0,31% | 2.222,00 |
| 05.03.2026 | 26,00 | 26,55 | 24,54 | 25,50 | 0,91% | 16.399,00 |
| 04.03.2026 | 25,27 | 25,27 | 25,27 | 25,27 | 0,00% | 3.597,00 |
| 03.03.2026 | 25,60 | 25,60 | 25,00 | 25,27 | -6,34% | 6.836,00 |
| 02.03.2026 | 26,99 | 26,99 | 26,00 | 26,98 | -1,87% | 1.740,00 |
| 27.02.2026 | 27,01 | 27,76 | 27,00 | 27,50 | -1,80% | 2.303,00 |
| 26.02.2026 | 27,50 | 28,00 | 27,20 | 28,00 | 1,82% | 2.472,00 |
| 25.02.2026 | 27,00 | 27,85 | 26,91 | 27,50 | -1,08% | 3.340,00 |
| 24.02.2026 | 25,40 | 27,99 | 25,40 | 27,80 | 7,75% | 8.829,00 |
| 23.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,04% | 747,00 |
| 20.02.2026 | 26,76 | 26,76 | 26,61 | 26,61 | 0,00% | 656,00 |
| 18.02.2026 | 26,34 | 27,45 | 26,27 | 26,61 | 1,33% | 4.475,00 |
| 17.02.2026 | 25,40 | 27,90 | 25,40 | 26,26 | -4,30% | 3.298,00 |
| 12.02.2026 | 25,51 | 28,00 | 25,51 | 27,44 | -0,58% | 4.987,00 |
| 11.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 824,00 |
| 10.02.2026 | 28,02 | 28,02 | 27,60 | 27,60 | 0,00% | 2.771,00 |
| 09.02.2026 | 27,16 | 27,60 | 27,16 | 27,60 | -2,06% | 1.360,00 |
| 06.02.2026 | 27,40 | 28,50 | 27,39 | 28,18 | 4,37% | 7.966,00 |
| 05.02.2026 | 26,77 | 27,01 | 26,77 | 27,00 | 0,86% | 1.889,00 |
| 04.02.2026 | 26,77 | 27,14 | 26,75 | 26,77 | 0,07% | 2.766,00 |
| 03.02.2026 | 26,78 | 26,98 | 26,60 | 26,75 | 0,94% | 1.078,00 |
| 02.02.2026 | 25,10 | 26,50 | 25,10 | 26,50 | 3,88% | 4.943,00 |
| 30.01.2026 | 26,53 | 26,53 | 25,51 | 25,51 | -2,52% | 2.623,00 |
| 29.01.2026 | 26,18 | 26,20 | 26,16 | 26,17 | 0,15% | 2.599,00 |
| 28.01.2026 | 26,43 | 26,51 | 26,13 | 26,13 | 0,38% | 1.776,00 |
| 27.01.2026 | 25,49 | 26,03 | 25,49 | 26,03 | 2,64% | 2.080,00 |
| 26.01.2026 | 25,52 | 25,90 | 25,36 | 25,36 | 1,16% | 3.950,00 |
| 23.01.2026 | 25,23 | 25,54 | 25,07 | 25,07 | -0,63% | 3.298,00 |
| 22.01.2026 | 26,30 | 26,40 | 25,21 | 25,23 | 0,48% | 14.432,00 |
| 21.01.2026 | 25,80 | 26,15 | 25,11 | 25,11 | -2,67% | 8.844,00 |
| 20.01.2026 | 28,56 | 28,56 | 25,13 | 25,80 | -9,33% | 14.040,00 |
| 16.01.2026 | 29,10 | 29,10 | 28,46 | 28,46 | -0,52% | 1.824,00 |
| 15.01.2026 | 29,32 | 29,32 | 28,25 | 28,61 | -2,47% | 2.133,00 |
| 14.01.2026 | 30,35 | 30,35 | 29,00 | 29,33 | 3,97% | 4.124,00 |
| 13.01.2026 | 29,11 | 29,20 | 28,21 | 28,21 | -3,82% | 897,00 |
| 12.01.2026 | 29,00 | 29,85 | 28,12 | 29,33 | 5,54% | 5.233,00 |
| 09.01.2026 | 27,50 | 27,79 | 27,50 | 27,79 | -0,75% | 794,00 |
| 08.01.2026 | 27,69 | 28,86 | 27,69 | 28,00 | 1,16% | 1.828,00 |
| 07.01.2026 | 27,27 | 28,85 | 27,27 | 27,68 | 1,35% | 6.273,00 |
| 06.01.2026 | 30,88 | 30,88 | 26,90 | 27,31 | -10,46% | 11.611,00 |
| 05.01.2026 | 31,00 | 31,82 | 30,50 | 30,50 | -2,43% | 5.473,00 |
| 02.01.2026 | 32,00 | 32,50 | 31,26 | 31,26 | -2,10% | 4.896,00 |
| 31.12.2025 | 33,00 | 33,10 | 31,31 | 31,93 | -3,72% | 7.875,00 |
| 30.12.2025 | 33,07 | 33,27 | 32,35 | 33,17 | 0,62% | 8.288,00 |
| 29.12.2025 | 32,35 | 33,92 | 32,03 | 32,96 | 2,36% | 12.290,00 |
| 26.12.2025 | 33,35 | 33,65 | 32,19 | 32,20 | -3,65% | 6.956,00 |
| 24.12.2025 | 33,75 | 33,75 | 33,42 | 33,42 | -1,47% | 1.997,00 |
| 23.12.2025 | 33,86 | 34,25 | 33,86 | 33,92 | 2,79% | 12.845,00 |