1,070$
-92,96%
Echtzeit-Aktienkurs Four Seasons Education (Cayman)
Bid:
Ask:
Aktienkurse zur Four Seasons Education (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 11,87 | 11,87 | 10,90 | 11,50 | -0,86% | 13.754,00 |
| 01.11.2024 | 11,50 | 11,90 | 11,46 | 11,60 | 0,87% | 10.705,00 |
| 31.10.2024 | 11,60 | 12,00 | 11,30 | 11,50 | -4,21% | 1.757,00 |
| 30.10.2024 | 11,82 | 12,15 | 11,82 | 12,01 | -1,19% | 856,00 |
| 29.10.2024 | 11,89 | 12,47 | 11,89 | 12,15 | 0,50% | 2.238,00 |
| 28.10.2024 | 12,15 | 12,15 | 12,09 | 12,09 | 3,07% | 1.870,00 |
| 25.10.2024 | 12,04 | 12,04 | 11,72 | 11,73 | -2,57% | 766,00 |
| 24.10.2024 | 12,35 | 12,35 | 11,99 | 12,04 | 2,47% | 1.299,00 |
| 23.10.2024 | 11,84 | 12,28 | 11,54 | 11,75 | -1,34% | 7.405,00 |
| 22.10.2024 | 12,26 | 12,26 | 11,91 | 11,91 | 2,23% | 1.011,00 |
| 21.10.2024 | 11,82 | 11,82 | 11,65 | 11,65 | -2,84% | 1.364,00 |
| 18.10.2024 | 12,10 | 12,21 | 11,80 | 11,99 | -4,08% | 2.955,00 |
| 17.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,13% | 827,00 |
| 16.10.2024 | 12,93 | 12,93 | 11,89 | 11,89 | 0,00% | 686,00 |
| 14.10.2024 | 12,15 | 12,15 | 11,76 | 11,89 | -2,34% | 2.588,00 |
| 11.10.2024 | 12,00 | 12,50 | 11,56 | 12,18 | -1,81% | 5.098,00 |
| 10.10.2024 | 12,75 | 12,75 | 12,01 | 12,40 | -0,56% | 2.774,00 |
| 09.10.2024 | 12,01 | 12,47 | 11,96 | 12,47 | 4,09% | 1.030,00 |
| 08.10.2024 | 11,94 | 12,41 | 11,82 | 11,98 | 0,67% | 4.889,00 |
| 07.10.2024 | 12,99 | 12,99 | 11,90 | 11,90 | -4,03% | 3.472,00 |
| 04.10.2024 | 12,12 | 12,75 | 12,05 | 12,40 | 2,56% | 4.855,00 |
| 03.10.2024 | 12,00 | 12,63 | 11,59 | 12,09 | -4,43% | 3.148,00 |
| 02.10.2024 | 12,10 | 13,24 | 11,92 | 12,65 | 8,58% | 7.675,00 |
| 01.10.2024 | 11,60 | 12,35 | 11,30 | 11,65 | -2,59% | 5.527,00 |
| 30.09.2024 | 12,68 | 12,79 | 11,60 | 11,96 | 0,93% | 2.558,00 |
| 27.09.2024 | 11,99 | 12,03 | 11,31 | 11,85 | 3,13% | 1.580,00 |
| 26.09.2024 | 11,80 | 12,34 | 11,25 | 11,49 | 1,14% | 6.864,00 |
| 25.09.2024 | 11,57 | 12,45 | 10,74 | 11,36 | -1,65% | 9.360,00 |
| 24.09.2024 | 10,51 | 12,30 | 10,51 | 11,55 | 15,38% | 15.732,00 |
| 23.09.2024 | 8,39 | 10,59 | 7,46 | 10,01 | 13,49% | 11.905,00 |
| 20.09.2024 | 9,58 | 9,59 | 7,41 | 8,82 | -9,82% | 10.563,00 |
| 19.09.2024 | 9,08 | 9,80 | 9,08 | 9,78 | 3,71% | 1.687,00 |
| 18.09.2024 | 10,10 | 10,10 | 9,43 | 9,43 | -5,70% | 762,00 |
| 17.09.2024 | 10,54 | 10,74 | 10,00 | 10,00 | -2,53% | 2.673,00 |
| 16.09.2024 | 10,00 | 10,89 | 10,00 | 10,26 | -4,82% | 2.070,00 |
| 13.09.2024 | 11,53 | 11,53 | 10,40 | 10,78 | -3,92% | 2.953,00 |
| 12.09.2024 | 11,99 | 11,99 | 11,22 | 11,22 | -5,08% | 3.029,00 |
| 10.09.2024 | 11,48 | 11,82 | 10,82 | 11,82 | -1,50% | 1.494,00 |
| 09.09.2024 | 11,48 | 12,00 | 11,48 | 12,00 | 5,73% | 370,00 |
| 06.09.2024 | 12,10 | 12,30 | 11,10 | 11,35 | -1,30% | 4.117,00 |
| 05.09.2024 | 11,59 | 12,00 | 11,50 | 11,50 | -3,28% | 1.072,00 |
| 04.09.2024 | 11,80 | 13,15 | 11,21 | 11,89 | 1,97% | 14.097,00 |
| 03.09.2024 | 16,90 | 16,90 | 9,70 | 11,66 | -31,45% | 15.623,00 |
| 30.08.2024 | 19,96 | 19,96 | 16,55 | 17,01 | -22,63% | 9.431,00 |
| 29.08.2024 | 22,70 | 22,70 | 19,96 | 21,99 | -3,11% | 41.906,00 |
| 28.08.2024 | 20,87 | 22,69 | 20,03 | 22,69 | 10,68% | 13.678,00 |
| 27.08.2024 | 19,55 | 20,50 | 18,90 | 20,50 | 5,13% | 8.381,00 |
| 26.08.2024 | 16,19 | 21,28 | 16,19 | 19,50 | 21,88% | 20.931,00 |
| 23.08.2024 | 14,99 | 16,00 | 14,99 | 16,00 | 0,00% | 861,00 |
| 22.08.2024 | 16,00 | 16,37 | 14,73 | 16,00 | -2,29% | 3.224,00 |
| 21.08.2024 | 16,74 | 16,75 | 16,00 | 16,38 | -2,82% | 1.173,00 |
| 20.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 4,66% | 1.038,00 |
| 19.08.2024 | 14,64 | 16,70 | 14,60 | 16,10 | 18,73% | 2.984,00 |
| 15.08.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 17,61% | 525,00 |
| 14.08.2024 | 11,70 | 12,80 | 11,14 | 11,53 | -1,87% | 2.797,00 |
| 13.08.2024 | 12,34 | 12,34 | 11,75 | 11,75 | -4,86% | 1.100,00 |
| 12.08.2024 | 12,39 | 12,39 | 11,59 | 12,35 | -2,99% | 870,00 |
| 08.08.2024 | 12,73 | 12,79 | 12,65 | 12,73 | 1,84% | 4.775,00 |
| 07.08.2024 | 13,50 | 13,60 | 12,50 | 12,50 | -6,02% | 4.851,00 |
| 06.08.2024 | 13,49 | 13,60 | 12,96 | 13,30 | -2,49% | 10.105,00 |
| 05.08.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 5,33% | 301,00 |
| 31.07.2024 | 15,54 | 15,54 | 12,95 | 12,95 | -19,06% | 3.072,00 |
| 25.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,14% | 811,00 |
| 24.07.2024 | 13,30 | 17,78 | 13,30 | 16,35 | 23,86% | 8.810,00 |
| 23.07.2024 | 12,73 | 13,20 | 12,73 | 13,20 | -0,23% | 574,00 |
| 22.07.2024 | 14,49 | 14,49 | 13,04 | 13,23 | -5,50% | 715,00 |
| 19.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 255,00 |
| 18.07.2024 | 12,75 | 13,50 | 12,75 | 13,50 | 3,85% | 647,00 |
| 17.07.2024 | 11,70 | 14,50 | 11,70 | 13,00 | 9,89% | 12.202,00 |
| 16.07.2024 | 11,01 | 13,20 | 11,01 | 11,83 | 7,55% | 7.899,00 |
| 12.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 504,00 |
| 09.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,70% | 220,00 |
| 08.07.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -6,28% | 205,00 |
| 28.06.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 1,96% | 397,00 |
| 27.06.2024 | 12,50 | 12,50 | 11,71 | 11,71 | -7,06% | 1.162,00 |
| 26.06.2024 | 13,50 | 13,50 | 12,60 | 12,60 | -5,48% | 532,00 |
| 21.06.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 2,54% | 370,00 |
| 20.06.2024 | 12,64 | 14,50 | 12,30 | 13,00 | 2,77% | 6.554,00 |
| 18.06.2024 | 14,00 | 14,00 | 12,30 | 12,65 | 12,95% | 6.595,00 |
| 17.06.2024 | 11,04 | 11,76 | 10,50 | 11,20 | -2,35% | 2.022,00 |
| 10.06.2024 | 10,96 | 11,47 | 10,96 | 11,47 | 2,23% | 335,00 |
| 06.06.2024 | 11,96 | 12,00 | 11,22 | 11,22 | -8,78% | 1.937,00 |
| 05.06.2024 | 12,50 | 12,50 | 11,75 | 12,30 | 0,87% | 4.516,00 |
| 04.06.2024 | 14,57 | 14,80 | 12,19 | 12,19 | -17,33% | 6.991,00 |
| 03.06.2024 | 11,46 | 18,62 | 11,46 | 14,75 | 38,63% | 23.529,00 |
| 30.05.2024 | 9,65 | 10,64 | 9,65 | 10,64 | 1,33% | 926,00 |
| 29.05.2024 | 9,87 | 10,50 | 9,82 | 10,50 | 13,15% | 823,00 |
| 28.05.2024 | 9,92 | 9,92 | 9,23 | 9,28 | -14,07% | 1.212,00 |
| 22.05.2024 | 10,75 | 10,80 | 10,75 | 10,80 | 0,93% | 719,00 |
| 21.05.2024 | 9,98 | 10,70 | 9,98 | 10,70 | 7,00% | 1.303,00 |
| 17.05.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 190,00 |
| 16.05.2024 | 9,95 | 10,00 | 9,95 | 10,00 | 4,06% | 504,00 |
| 13.05.2024 | 9,61 | 9,61 | 9,61 | 9,61 | 3,33% | 328,00 |
| 10.05.2024 | 9,50 | 9,50 | 8,46 | 9,30 | -7,00% | 1.704,00 |
| 09.05.2024 | 9,25 | 10,00 | 9,25 | 10,00 | 14,29% | 1.125,00 |
| 08.05.2024 | 8,75 | 8,75 | 8,75 | 8,75 | -5,55% | 157,00 |
| 07.05.2024 | 9,26 | 9,26 | 9,26 | 9,26 | 6,73% | 130,00 |
| 06.05.2024 | 8,68 | 8,88 | 8,67 | 8,68 | 2,60% | 930,00 |
| 03.05.2024 | 8,46 | 8,46 | 8,46 | 8,46 | -10,00% | 165,00 |
| 01.05.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | 415,00 |