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 |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 72,20 | 72,50 | 70,28 | 70,36 | -4,14% | 3.211.385,00 |
| 26.07.2024 | 70,33 | 74,49 | 70,33 | 73,40 | 4,37% | 2.563.096,00 |
| 25.07.2024 | 71,16 | 73,82 | 70,08 | 70,33 | -5,46% | 4.081.996,00 |
| 24.07.2024 | 74,15 | 75,67 | 73,97 | 74,39 | -1,61% | 649.204,00 |
| 23.07.2024 | 74,15 | 76,01 | 74,15 | 75,61 | -0,93% | 836.591,00 |
| 22.07.2024 | 77,00 | 77,91 | 74,89 | 76,32 | 3,07% | 1.747.643,00 |
| 19.07.2024 | 71,77 | 74,06 | 71,36 | 74,05 | 3,16% | 1.075.612,00 |
| 18.07.2024 | 73,00 | 73,27 | 71,05 | 71,78 | -0,42% | 1.296.406,00 |
| 17.07.2024 | 73,23 | 73,86 | 71,51 | 72,08 | -2,22% | 1.547.216,00 |
| 16.07.2024 | 74,25 | 74,95 | 73,39 | 73,72 | -0,71% | 1.211.844,00 |
| 15.07.2024 | 76,51 | 76,65 | 73,92 | 74,25 | -4,24% | 1.552.609,00 |
| 12.07.2024 | 77,27 | 79,65 | 77,27 | 77,54 | 1,76% | 1.427.122,00 |
| 11.07.2024 | 79,46 | 79,59 | 76,07 | 76,20 | -4,51% | 1.378.429,00 |
| 10.07.2024 | 81,41 | 81,85 | 79,60 | 79,80 | -0,70% | 952.508,00 |
| 09.07.2024 | 79,24 | 80,50 | 79,17 | 80,36 | 1,59% | 1.806.524,00 |
| 08.07.2024 | 79,30 | 79,99 | 78,11 | 79,10 | -0,58% | 960.116,00 |
| 05.07.2024 | 81,96 | 82,37 | 79,18 | 79,56 | -3,42% | 1.770.727,00 |
| 03.07.2024 | 80,80 | 83,34 | 80,33 | 82,38 | 2,74% | 1.001.165,00 |
| 02.07.2024 | 79,00 | 80,37 | 78,00 | 80,18 | 1,49% | 1.435.740,00 |
| 01.07.2024 | 76,95 | 79,65 | 76,00 | 79,00 | 1,63% | 1.264.326,00 |
| 28.06.2024 | 76,60 | 78,87 | 76,29 | 77,73 | 1,71% | 1.224.234,00 |
| 27.06.2024 | 76,61 | 76,89 | 73,61 | 76,42 | -1,22% | 1.740.622,00 |
| 26.06.2024 | 77,21 | 78,04 | 75,92 | 77,36 | 1,19% | 1.668.078,00 |
| 25.06.2024 | 76,08 | 77,64 | 75,91 | 76,45 | -0,40% | 1.085.980,00 |
| 24.06.2024 | 73,45 | 77,63 | 72,84 | 76,76 | 7,60% | 2.113.409,00 |
| 21.06.2024 | 71,00 | 71,53 | 70,06 | 71,34 | -0,89% | 1.165.441,00 |
| 20.06.2024 | 72,26 | 72,77 | 70,50 | 71,98 | -1,40% | 2.435.327,00 |
| 18.06.2024 | 73,48 | 73,95 | 72,17 | 73,00 | -0,98% | 2.345.151,00 |
| 17.06.2024 | 74,86 | 75,36 | 73,64 | 73,72 | -1,94% | 1.102.326,00 |
| 14.06.2024 | 76,60 | 76,90 | 74,73 | 75,18 | -1,79% | 1.324.641,00 |
| 13.06.2024 | 76,48 | 78,30 | 75,96 | 76,55 | 0,09% | 1.078.243,00 |