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 |
|---|---|---|---|---|---|---|
| 31.01.2025 | 49,50 | 49,70 | 48,68 | 48,76 | -1,44% | 1.535.416,00 |
| 30.01.2025 | 47,53 | 49,70 | 47,40 | 49,47 | 4,59% | 1.328.095,00 |
| 29.01.2025 | 47,58 | 47,90 | 46,88 | 47,30 | -0,38% | 1.062.325,00 |
| 28.01.2025 | 48,44 | 48,50 | 46,92 | 47,48 | -1,60% | 1.383.683,00 |
| 27.01.2025 | 46,90 | 49,25 | 46,90 | 48,25 | 3,27% | 2.739.507,00 |
| 24.01.2025 | 46,14 | 47,25 | 46,07 | 46,72 | -0,06% | 2.206.232,00 |
| 23.01.2025 | 47,75 | 48,57 | 46,58 | 46,75 | 1,34% | 5.886.061,00 |
| 22.01.2025 | 45,89 | 47,03 | 44,52 | 46,13 | -1,24% | 5.540.647,00 |
| 21.01.2025 | 50,07 | 50,63 | 44,46 | 46,71 | -23,22% | 12.336.265,00 |
| 17.01.2025 | 58,20 | 61,36 | 57,94 | 60,84 | 2,77% | 1.513.015,00 |
| 16.01.2025 | 58,94 | 59,22 | 58,02 | 59,20 | 0,70% | 1.694.406,00 |
| 15.01.2025 | 59,82 | 60,03 | 58,65 | 58,79 | -1,49% | 833.339,00 |
| 14.01.2025 | 59,68 | 60,30 | 59,05 | 59,68 | 1,07% | 1.020.014,00 |
| 13.01.2025 | 61,55 | 61,71 | 58,87 | 59,05 | -4,12% | 1.793.908,00 |
| 10.01.2025 | 62,60 | 62,89 | 61,29 | 61,59 | -3,42% | 1.458.819,00 |
| 08.01.2025 | 62,61 | 64,07 | 62,16 | 63,77 | 0,47% | 674.708,00 |
| 07.01.2025 | 62,75 | 64,38 | 62,16 | 63,47 | 1,29% | 921.965,00 |
| 06.01.2025 | 63,03 | 63,56 | 62,02 | 62,66 | 0,05% | 1.204.171,00 |
| 03.01.2025 | 62,50 | 62,70 | 61,79 | 62,63 | 1,74% | 771.451,00 |
| 02.01.2025 | 62,57 | 63,20 | 61,16 | 61,56 | -4,08% | 1.155.360,00 |
| 31.12.2024 | 62,97 | 64,20 | 62,79 | 64,18 | 1,92% | 631.905,00 |
| 30.12.2024 | 63,14 | 63,36 | 62,23 | 62,97 | -0,36% | 3.519.255,00 |
| 27.12.2024 | 62,82 | 63,60 | 61,90 | 63,20 | -1,17% | 950.532,00 |
| 26.12.2024 | 63,25 | 64,36 | 62,80 | 63,95 | 0,11% | 541.623,00 |
| 24.12.2024 | 63,18 | 64,23 | 62,64 | 63,88 | 1,46% | 750.014,00 |
| 23.12.2024 | 61,28 | 63,15 | 61,28 | 62,96 | 2,76% | 1.289.192,00 |
| 20.12.2024 | 60,04 | 61,87 | 59,97 | 61,27 | 2,05% | 2.015.484,00 |
| 19.12.2024 | 60,00 | 60,45 | 59,29 | 60,04 | 2,09% | 636.584,00 |
| 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 |