2,320$
-89,80%
Echtzeit-Aktienkurs New Oriental Education and Technology Group
Bid:
Ask:
Aktienkurse zur New Oriental Education and Technology Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 46,96 | 47,63 | 46,41 | 47,29 | 1,50% | 653.213,00 |
| 08.05.2025 | 47,37 | 47,40 | 46,06 | 46,59 | -2,35% | 912.733,00 |
| 07.05.2025 | 48,33 | 48,38 | 47,47 | 47,71 | -1,34% | 435.760,00 |
| 06.05.2025 | 48,97 | 49,58 | 48,28 | 48,36 | -3,13% | 824.932,00 |
| 05.05.2025 | 49,20 | 50,07 | 48,87 | 49,92 | 0,48% | 826.358,00 |
| 02.05.2025 | 49,50 | 50,40 | 49,11 | 49,68 | 1,64% | 782.089,00 |
| 01.05.2025 | 49,12 | 49,23 | 48,58 | 48,88 | 0,06% | 325.200,00 |
| 30.04.2025 | 48,76 | 49,27 | 48,31 | 48,85 | -0,06% | 980.329,00 |
| 29.04.2025 | 48,69 | 49,44 | 48,28 | 48,88 | 4,07% | 1.005.038,00 |
| 28.04.2025 | 47,23 | 47,47 | 46,29 | 46,97 | 0,36% | 675.657,00 |
| 25.04.2025 | 46,58 | 47,25 | 45,68 | 46,80 | 1,47% | 1.497.688,00 |
| 24.04.2025 | 46,05 | 47,58 | 45,94 | 46,12 | 4,60% | 3.253.916,00 |
| 23.04.2025 | 43,38 | 47,74 | 43,05 | 44,09 | -0,68% | 4.994.997,00 |
| 22.04.2025 | 43,62 | 44,74 | 43,62 | 44,39 | -0,18% | 1.885.655,00 |
| 21.04.2025 | 44,38 | 45,05 | 43,51 | 44,47 | -0,78% | 1.434.815,00 |
| 17.04.2025 | 44,99 | 45,79 | 44,55 | 44,82 | 1,43% | 779.475,00 |
| 16.04.2025 | 44,20 | 44,91 | 43,50 | 44,19 | -2,88% | 1.414.162,00 |
| 15.04.2025 | 45,10 | 46,00 | 44,68 | 45,50 | 3,20% | 1.460.720,00 |
| 14.04.2025 | 44,13 | 46,06 | 43,72 | 44,09 | 2,46% | 1.513.637,00 |
| 11.04.2025 | 42,91 | 44,00 | 41,89 | 43,03 | 1,08% | 2.567.242,00 |
| 10.04.2025 | 42,78 | 43,72 | 42,00 | 42,57 | -0,84% | 1.862.282,00 |
| 09.04.2025 | 41,47 | 43,30 | 40,71 | 42,93 | 4,15% | 2.027.174,00 |
| 08.04.2025 | 43,86 | 44,00 | 40,66 | 41,22 | -3,19% | 1.170.551,00 |
| 07.04.2025 | 41,98 | 45,23 | 41,50 | 42,58 | -4,57% | 2.152.906,00 |
| 04.04.2025 | 43,96 | 45,80 | 43,34 | 44,62 | -6,63% | 3.815.698,00 |
| 03.04.2025 | 47,02 | 47,87 | 46,15 | 47,79 | -1,65% | 1.355.654,00 |
| 02.04.2025 | 47,74 | 48,68 | 46,82 | 48,59 | 1,36% | 1.017.478,00 |
| 01.04.2025 | 48,00 | 48,58 | 47,62 | 47,94 | 0,27% | 640.546,00 |
| 31.03.2025 | 46,51 | 48,36 | 46,28 | 47,81 | 1,81% | 1.451.941,00 |
| 28.03.2025 | 47,77 | 47,77 | 46,32 | 46,96 | -1,32% | 860.128,00 |
| 27.03.2025 | 46,61 | 48,59 | 46,61 | 47,59 | 0,59% | 1.589.769,00 |
| 26.03.2025 | 46,75 | 47,53 | 46,56 | 47,31 | 1,81% | 914.752,00 |
| 25.03.2025 | 47,04 | 47,20 | 46,07 | 46,47 | -2,29% | 1.659.697,00 |
| 24.03.2025 | 47,18 | 47,57 | 45,90 | 47,56 | -5,26% | 2.263.648,00 |
| 21.03.2025 | 51,12 | 51,49 | 49,97 | 50,20 | -3,31% | 738.776,00 |
| 20.03.2025 | 51,90 | 52,82 | 51,39 | 51,92 | -1,41% | 780.428,00 |
| 19.03.2025 | 52,34 | 53,06 | 52,26 | 52,66 | 0,19% | 1.028.975,00 |
| 18.03.2025 | 52,48 | 53,35 | 52,20 | 52,56 | 3,46% | 1.363.270,00 |
| 17.03.2025 | 50,57 | 51,23 | 49,77 | 50,80 | 0,16% | 1.032.453,00 |
| 14.03.2025 | 51,14 | 51,66 | 50,35 | 50,72 | 5,58% | 1.265.918,00 |
| 13.03.2025 | 47,24 | 48,50 | 47,13 | 48,04 | 1,72% | 544.843,00 |
| 12.03.2025 | 48,04 | 48,40 | 46,79 | 47,23 | -3,63% | 1.069.478,00 |
| 11.03.2025 | 48,71 | 49,34 | 48,04 | 49,01 | 1,64% | 1.763.179,00 |
| 10.03.2025 | 48,94 | 49,28 | 47,74 | 48,22 | -2,03% | 799.786,00 |
| 07.03.2025 | 49,37 | 50,02 | 48,89 | 49,22 | 1,30% | 743.259,00 |
| 06.03.2025 | 49,35 | 49,80 | 48,50 | 48,59 | -0,76% | 1.405.423,00 |
| 05.03.2025 | 46,83 | 49,12 | 46,58 | 48,96 | 6,37% | 1.221.685,00 |
| 04.03.2025 | 45,85 | 46,78 | 45,22 | 46,03 | 0,55% | 1.041.735,00 |
| 03.03.2025 | 46,93 | 47,65 | 45,52 | 45,78 | -4,78% | 1.387.353,00 |
| 28.02.2025 | 46,58 | 48,93 | 46,42 | 48,08 | 2,80% | 2.363.014,00 |
| 27.02.2025 | 47,65 | 48,48 | 46,59 | 46,77 | -1,10% | 2.124.724,00 |
| 26.02.2025 | 48,35 | 48,44 | 46,94 | 47,29 | -0,67% | 2.724.278,00 |
| 25.02.2025 | 49,22 | 49,22 | 47,49 | 47,61 | -2,04% | 2.576.995,00 |
| 24.02.2025 | 50,79 | 50,82 | 48,32 | 48,60 | -7,16% | 2.728.760,00 |
| 21.02.2025 | 54,10 | 54,10 | 51,72 | 52,35 | -2,93% | 1.891.622,00 |
| 20.02.2025 | 53,96 | 54,13 | 53,01 | 53,93 | 0,45% | 2.644.393,00 |
| 19.02.2025 | 53,95 | 54,00 | 53,05 | 53,69 | -0,48% | 1.665.553,00 |
| 18.02.2025 | 55,26 | 55,47 | 53,10 | 53,95 | -2,76% | 2.049.799,00 |
| 14.02.2025 | 55,24 | 55,80 | 53,83 | 55,48 | 3,76% | 2.419.527,00 |
| 13.02.2025 | 51,48 | 53,49 | 51,36 | 53,47 | 2,30% | 2.342.461,00 |
| 12.02.2025 | 54,15 | 54,15 | 52,12 | 52,27 | -4,18% | 2.111.959,00 |
| 11.02.2025 | 50,30 | 54,65 | 49,69 | 54,55 | 9,10% | 4.639.304,00 |
| 10.02.2025 | 49,80 | 50,43 | 49,33 | 50,00 | 3,35% | 2.285.118,00 |
| 07.02.2025 | 49,50 | 50,50 | 48,26 | 48,38 | 0,17% | 1.712.424,00 |
| 06.02.2025 | 47,99 | 48,43 | 47,01 | 48,30 | 2,24% | 1.562.578,00 |
| 05.02.2025 | 47,93 | 48,28 | 47,11 | 47,24 | -2,48% | 1.982.448,00 |
| 04.02.2025 | 49,02 | 49,60 | 48,12 | 48,44 | -0,86% | 1.356.384,00 |
| 03.02.2025 | 47,80 | 49,08 | 47,39 | 48,86 | 0,21% | 1.213.611,00 |
| 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 |