2,320$
-89,80%
Echtzeit-Aktienkurs New Oriental Education & Technology Group Inc.
Bid:
Ask:
Aktienkurse zur New Oriental Education & Technology Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 59,36 | 59,59 | 58,68 | 58,81 | -0,86% | 729.948,00 |
| 17.12.2024 | 59,42 | 59,73 | 58,09 | 59,32 | -0,82% | 1.122.524,00 |
| 16.12.2024 | 58,69 | 60,29 | 58,46 | 59,81 | -2,00% | 1.795.730,00 |
| 13.12.2024 | 61,50 | 61,60 | 59,65 | 61,03 | -2,40% | 1.587.693,00 |
| 12.12.2024 | 63,47 | 64,22 | 62,22 | 62,53 | -1,01% | 703.606,00 |
| 11.12.2024 | 62,35 | 63,19 | 61,86 | 63,17 | 0,24% | 1.610.856,00 |
| 10.12.2024 | 63,85 | 64,78 | 62,53 | 63,02 | -7,64% | 2.032.739,00 |
| 09.12.2024 | 66,42 | 68,53 | 65,67 | 68,23 | 9,64% | 4.089.619,00 |
| 06.12.2024 | 64,03 | 64,35 | 61,79 | 62,23 | -1,69% | 2.927.663,00 |
| 05.12.2024 | 63,09 | 63,77 | 62,53 | 63,30 | -1,23% | 1.943.607,00 |
| 04.12.2024 | 63,40 | 64,40 | 63,40 | 64,09 | 0,39% | 2.202.903,00 |
| 03.12.2024 | 60,30 | 64,02 | 60,30 | 63,84 | 6,54% | 2.660.539,00 |
| 02.12.2024 | 59,05 | 60,26 | 58,85 | 59,92 | 2,74% | 1.053.004,00 |
| 29.11.2024 | 59,27 | 59,36 | 57,60 | 58,32 | -2,02% | 1.026.947,00 |
| 27.11.2024 | 59,87 | 60,09 | 58,56 | 59,52 | 1,60% | 756.485,00 |
| 26.11.2024 | 58,79 | 59,01 | 57,17 | 58,58 | -0,36% | 956.259,00 |
| 25.11.2024 | 58,82 | 60,32 | 58,15 | 58,79 | 2,49% | 1.484.426,00 |
| 22.11.2024 | 58,19 | 58,39 | 57,10 | 57,36 | -0,61% | 1.329.923,00 |
| 21.11.2024 | 56,70 | 58,28 | 56,27 | 57,71 | 1,75% | 1.449.603,00 |
| 20.11.2024 | 55,44 | 57,46 | 55,20 | 56,72 | 2,33% | 1.346.955,00 |
| 19.11.2024 | 54,32 | 55,85 | 54,31 | 55,43 | -0,96% | 1.088.890,00 |
| 18.11.2024 | 56,15 | 56,74 | 55,77 | 55,97 | 0,13% | 1.739.842,00 |
| 15.11.2024 | 55,05 | 56,01 | 54,86 | 55,90 | 1,54% | 1.176.734,00 |
| 14.11.2024 | 54,00 | 55,36 | 54,00 | 55,05 | -0,63% | 2.784.328,00 |
| 13.11.2024 | 58,63 | 58,63 | 55,30 | 55,40 | -4,66% | 1.840.928,00 |
| 12.11.2024 | 58,28 | 58,77 | 57,59 | 58,11 | -3,13% | 1.393.039,00 |
| 11.11.2024 | 59,51 | 60,29 | 59,06 | 59,99 | -0,51% | 1.121.590,00 |
| 08.11.2024 | 59,00 | 60,35 | 58,52 | 60,30 | -1,63% | 1.219.041,00 |
| 07.11.2024 | 61,92 | 62,31 | 60,67 | 61,30 | 2,06% | 1.208.071,00 |
| 06.11.2024 | 58,41 | 60,14 | 56,18 | 60,06 | -2,93% | 2.697.956,00 |
| 05.11.2024 | 62,66 | 63,03 | 60,82 | 61,87 | -0,85% | 1.069.849,00 |
| 04.11.2024 | 63,54 | 64,71 | 62,39 | 62,40 | -0,46% | 1.288.319,00 |
| 01.11.2024 | 62,77 | 63,35 | 62,53 | 62,69 | 0,14% | 935.559,00 |
| 31.10.2024 | 62,84 | 63,49 | 62,08 | 62,60 | -0,62% | 1.166.658,00 |
| 30.10.2024 | 61,80 | 63,72 | 61,66 | 62,99 | 1,11% | 949.997,00 |
| 29.10.2024 | 64,99 | 65,00 | 62,22 | 62,30 | -2,93% | 892.938,00 |
| 28.10.2024 | 62,94 | 64,40 | 62,44 | 64,18 | 5,65% | 1.814.991,00 |
| 25.10.2024 | 61,38 | 61,49 | 60,51 | 60,75 | -0,69% | 1.379.877,00 |
| 24.10.2024 | 60,82 | 61,78 | 60,00 | 61,17 | -0,50% | 2.456.005,00 |
| 23.10.2024 | 63,21 | 64,50 | 60,30 | 61,48 | -8,42% | 5.514.389,00 |
| 22.10.2024 | 66,92 | 67,13 | 65,23 | 67,13 | -1,28% | 2.643.024,00 |
| 21.10.2024 | 68,11 | 68,53 | 66,69 | 68,00 | -2,52% | 1.744.492,00 |
| 18.10.2024 | 70,82 | 71,50 | 69,34 | 69,76 | 2,17% | 1.452.109,00 |
| 17.10.2024 | 68,79 | 69,11 | 67,73 | 68,28 | -1,97% | 1.323.313,00 |
| 16.10.2024 | 70,20 | 70,60 | 69,34 | 69,65 | 0,07% | 691.300,00 |
| 15.10.2024 | 72,12 | 72,68 | 69,12 | 69,60 | -6,10% | 2.181.197,00 |
| 14.10.2024 | 74,09 | 75,08 | 73,13 | 74,12 | -2,10% | 1.028.732,00 |
| 11.10.2024 | 73,51 | 76,23 | 73,20 | 75,71 | 0,87% | 762.794,00 |
| 10.10.2024 | 75,26 | 76,33 | 73,92 | 75,06 | 0,44% | 1.337.520,00 |
| 09.10.2024 | 73,50 | 75,10 | 73,23 | 74,73 | -1,39% | 1.910.905,00 |
| 08.10.2024 | 74,59 | 77,59 | 74,40 | 75,78 | -4,75% | 2.107.426,00 |
| 07.10.2024 | 82,21 | 82,68 | 77,96 | 79,56 | -1,29% | 3.855.110,00 |
| 04.10.2024 | 82,68 | 83,67 | 79,47 | 80,60 | 1,97% | 1.923.834,00 |
| 03.10.2024 | 75,80 | 79,66 | 75,39 | 79,04 | 0,76% | 3.376.642,00 |
| 02.10.2024 | 81,99 | 87,26 | 77,52 | 78,44 | 1,62% | 6.284.941,00 |
| 01.10.2024 | 75,48 | 77,58 | 74,41 | 77,19 | 1,78% | 1.787.685,00 |
| 30.09.2024 | 78,51 | 81,51 | 75,25 | 75,84 | 3,23% | 4.271.802,00 |
| 27.09.2024 | 75,25 | 75,52 | 72,30 | 73,47 | 3,45% | 3.132.825,00 |
| 26.09.2024 | 71,93 | 74,68 | 69,64 | 71,02 | 14,16% | 5.656.019,00 |
| 25.09.2024 | 62,86 | 63,47 | 61,56 | 62,21 | -4,29% | 1.535.641,00 |
| 24.09.2024 | 60,54 | 65,54 | 60,15 | 65,00 | 7,88% | 3.894.070,00 |
| 23.09.2024 | 62,27 | 62,41 | 59,10 | 60,25 | -3,98% | 3.398.419,00 |
| 20.09.2024 | 63,67 | 63,96 | 62,27 | 62,75 | 0,71% | 1.648.068,00 |
| 19.09.2024 | 63,01 | 63,29 | 61,40 | 62,31 | 3,32% | 829.644,00 |
| 18.09.2024 | 61,96 | 61,96 | 59,99 | 60,31 | -1,53% | 594.629,00 |
| 17.09.2024 | 59,30 | 61,70 | 59,18 | 61,25 | 3,52% | 1.988.790,00 |
| 16.09.2024 | 59,87 | 59,95 | 58,82 | 59,17 | -0,84% | 2.277.513,00 |
| 13.09.2024 | 58,60 | 60,22 | 58,60 | 59,67 | 0,27% | 2.061.804,00 |
| 12.09.2024 | 60,51 | 60,51 | 59,03 | 59,51 | -2,04% | 1.894.294,00 |
| 11.09.2024 | 61,80 | 62,00 | 60,59 | 60,75 | -1,46% | 3.102.590,00 |
| 10.09.2024 | 61,26 | 62,83 | 61,22 | 61,65 | 1,30% | 1.730.319,00 |
| 09.09.2024 | 59,90 | 61,14 | 59,50 | 60,86 | 0,12% | 1.039.619,00 |
| 06.09.2024 | 61,92 | 62,50 | 60,54 | 60,79 | -0,73% | 1.373.496,00 |
| 05.09.2024 | 62,39 | 62,48 | 60,92 | 61,24 | 1,98% | 4.381.537,00 |
| 04.09.2024 | 60,10 | 60,68 | 59,69 | 60,05 | -0,60% | 2.268.533,00 |
| 03.09.2024 | 61,00 | 61,60 | 59,87 | 60,41 | -1,74% | 3.017.833,00 |
| 30.08.2024 | 61,00 | 61,74 | 60,00 | 61,48 | 0,54% | 2.027.392,00 |
| 29.08.2024 | 61,80 | 62,59 | 59,90 | 61,15 | -2,74% | 3.343.402,00 |
| 28.08.2024 | 64,24 | 64,51 | 62,79 | 62,87 | -3,91% | 1.031.875,00 |
| 27.08.2024 | 64,99 | 65,86 | 64,59 | 65,43 | 0,48% | 660.811,00 |
| 26.08.2024 | 65,98 | 66,70 | 64,50 | 65,12 | -3,22% | 1.094.593,00 |
| 23.08.2024 | 68,50 | 68,89 | 66,41 | 67,29 | -2,17% | 1.215.174,00 |
| 22.08.2024 | 68,48 | 69,84 | 68,46 | 68,78 | 0,58% | 901.537,00 |
| 21.08.2024 | 67,59 | 68,70 | 67,00 | 68,38 | 1,97% | 783.155,00 |
| 20.08.2024 | 69,30 | 69,30 | 66,54 | 67,06 | -4,20% | 2.196.416,00 |
| 19.08.2024 | 69,82 | 70,26 | 68,33 | 70,00 | -1,97% | 1.442.227,00 |
| 16.08.2024 | 70,72 | 71,63 | 70,20 | 71,41 | 2,45% | 983.165,00 |
| 15.08.2024 | 69,00 | 70,12 | 69,00 | 69,70 | 1,40% | 829.680,00 |
| 14.08.2024 | 67,18 | 69,09 | 67,00 | 68,74 | -1,28% | 1.064.615,00 |
| 13.08.2024 | 69,80 | 70,27 | 69,42 | 69,63 | -0,34% | 1.335.198,00 |
| 12.08.2024 | 67,80 | 71,15 | 67,65 | 69,87 | 3,90% | 1.497.771,00 |
| 09.08.2024 | 67,81 | 67,95 | 66,60 | 67,25 | -2,21% | 1.409.116,00 |
| 08.08.2024 | 68,71 | 69,32 | 66,98 | 68,77 | 0,26% | 2.084.325,00 |
| 07.08.2024 | 71,80 | 72,29 | 68,53 | 68,59 | -7,31% | 3.825.615,00 |
| 06.08.2024 | 68,91 | 74,32 | 68,73 | 74,00 | 13,38% | 6.075.539,00 |
| 05.08.2024 | 59,43 | 65,58 | 59,37 | 65,27 | 8,89% | 3.241.582,00 |
| 02.08.2024 | 60,21 | 61,11 | 58,90 | 59,94 | -2,93% | 3.200.708,00 |
| 01.08.2024 | 61,51 | 62,42 | 60,86 | 61,75 | -1,70% | 3.321.976,00 |
| 31.07.2024 | 73,25 | 73,25 | 62,30 | 62,82 | -9,29% | 6.012.444,00 |
| 30.07.2024 | 69,20 | 70,70 | 68,75 | 69,25 | -1,58% | 3.864.848,00 |