14,445$
0,66%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,51 | 14,73 | 14,25 | 14,45 | 0,70% | 5.710.924,00 |
| 20.02.2025 | 14,90 | 15,30 | 13,97 | 14,35 | -1,58% | 9.503.823,00 |
| 19.02.2025 | 14,47 | 14,60 | 14,04 | 14,58 | 0,55% | 8.330.609,00 |
| 18.02.2025 | 14,89 | 14,89 | 14,19 | 14,50 | 0,00% | 7.266.033,00 |
| 14.02.2025 | 15,00 | 15,23 | 14,48 | 14,50 | -1,96% | 9.150.426,00 |
| 13.02.2025 | 13,88 | 14,89 | 13,87 | 14,79 | 2,28% | 10.562.195,00 |
| 12.02.2025 | 13,87 | 14,86 | 13,85 | 14,46 | 3,29% | 12.531.014,00 |
| 11.02.2025 | 13,40 | 14,29 | 13,32 | 14,00 | 2,79% | 8.223.191,00 |
| 10.02.2025 | 13,73 | 13,97 | 13,46 | 13,62 | 3,34% | 11.827.233,00 |
| 07.02.2025 | 12,93 | 13,39 | 12,93 | 13,18 | 3,21% | 9.859.054,00 |
| 06.02.2025 | 12,51 | 12,78 | 12,39 | 12,77 | 4,16% | 6.947.587,00 |
| 05.02.2025 | 12,35 | 12,65 | 12,17 | 12,26 | -1,61% | 5.977.171,00 |
| 04.02.2025 | 12,59 | 12,60 | 12,30 | 12,46 | 0,32% | 5.923.552,00 |
| 03.02.2025 | 11,88 | 12,49 | 11,83 | 12,42 | 1,55% | 5.810.077,00 |
| 31.01.2025 | 12,56 | 12,63 | 12,12 | 12,23 | -2,55% | 5.414.533,00 |
| 30.01.2025 | 12,36 | 12,69 | 12,11 | 12,55 | 1,21% | 8.837.926,00 |
| 29.01.2025 | 12,82 | 12,90 | 12,28 | 12,40 | -4,25% | 6.910.803,00 |
| 28.01.2025 | 11,98 | 12,98 | 11,97 | 12,95 | 7,65% | 10.818.274,00 |
| 27.01.2025 | 11,60 | 12,18 | 11,60 | 12,03 | 2,91% | 12.233.365,00 |
| 24.01.2025 | 11,10 | 11,82 | 11,01 | 11,69 | 5,60% | 13.383.329,00 |
| 23.01.2025 | 10,75 | 11,09 | 10,24 | 11,07 | 21,25% | 28.443.029,00 |
| 22.01.2025 | 9,20 | 9,20 | 8,62 | 9,13 | -1,40% | 11.067.936,00 |
| 21.01.2025 | 9,35 | 9,53 | 9,18 | 9,26 | -6,18% | 12.735.242,00 |
| 17.01.2025 | 9,67 | 10,23 | 9,56 | 9,87 | 1,96% | 4.391.738,00 |
| 16.01.2025 | 9,56 | 9,70 | 9,51 | 9,68 | 0,83% | 2.673.875,00 |
| 15.01.2025 | 9,62 | 9,73 | 9,51 | 9,60 | -0,31% | 3.231.101,00 |
| 14.01.2025 | 9,49 | 9,66 | 9,45 | 9,63 | 2,77% | 3.474.297,00 |
| 13.01.2025 | 9,20 | 9,46 | 9,17 | 9,37 | 1,30% | 3.352.924,00 |
| 10.01.2025 | 9,45 | 9,48 | 9,19 | 9,25 | -2,94% | 9.280.507,00 |
| 08.01.2025 | 9,00 | 9,62 | 9,00 | 9,53 | 5,42% | 6.682.989,00 |
| 07.01.2025 | 9,72 | 9,81 | 8,92 | 9,04 | -7,28% | 11.448.800,00 |
| 06.01.2025 | 9,93 | 9,97 | 9,65 | 9,75 | -0,81% | 3.450.470,00 |
| 03.01.2025 | 9,84 | 9,91 | 9,73 | 9,83 | 0,20% | 2.474.452,00 |
| 02.01.2025 | 9,98 | 10,12 | 9,78 | 9,81 | -2,10% | 2.934.105,00 |
| 31.12.2024 | 9,73 | 10,04 | 9,56 | 10,02 | 3,73% | 5.855.968,00 |
| 30.12.2024 | 9,66 | 9,74 | 9,49 | 9,66 | -1,13% | 4.638.291,00 |
| 27.12.2024 | 9,87 | 9,88 | 9,67 | 9,77 | -1,71% | 1.302.732,00 |
| 26.12.2024 | 9,76 | 10,08 | 9,75 | 9,94 | 0,61% | 1.329.145,00 |
| 24.12.2024 | 9,94 | 9,95 | 9,81 | 9,88 | -0,50% | 1.145.551,00 |
| 23.12.2024 | 9,75 | 9,96 | 9,70 | 9,93 | 1,53% | 1.483.618,00 |
| 20.12.2024 | 9,69 | 9,92 | 9,65 | 9,78 | 0,31% | 3.980.113,00 |
| 19.12.2024 | 9,92 | 9,98 | 9,63 | 9,75 | -0,10% | 3.980.618,00 |
| 18.12.2024 | 9,90 | 10,08 | 9,63 | 9,76 | -1,51% | 3.765.556,00 |
| 17.12.2024 | 9,73 | 10,02 | 9,64 | 9,91 | 2,06% | 6.944.844,00 |
| 16.12.2024 | 10,03 | 10,13 | 9,70 | 9,71 | -4,33% | 4.439.096,00 |
| 13.12.2024 | 10,17 | 10,25 | 9,95 | 10,15 | -1,46% | 3.616.530,00 |
| 12.12.2024 | 10,28 | 10,46 | 10,19 | 10,30 | -0,10% | 2.923.910,00 |
| 11.12.2024 | 10,17 | 10,31 | 10,02 | 10,31 | 0,78% | 2.757.867,00 |
| 10.12.2024 | 10,32 | 10,42 | 10,13 | 10,23 | -4,75% | 6.235.688,00 |
| 09.12.2024 | 11,01 | 11,29 | 10,68 | 10,74 | 5,92% | 14.038.383,00 |
| 06.12.2024 | 10,35 | 10,38 | 10,06 | 10,14 | -0,59% | 7.986.577,00 |
| 05.12.2024 | 10,39 | 10,41 | 10,16 | 10,20 | -1,54% | 2.066.473,00 |
| 04.12.2024 | 10,51 | 10,61 | 10,33 | 10,36 | -3,09% | 3.487.734,00 |
| 03.12.2024 | 10,23 | 10,85 | 10,16 | 10,69 | 3,89% | 5.593.348,00 |
| 02.12.2024 | 9,93 | 10,32 | 9,85 | 10,29 | 3,63% | 3.095.799,00 |
| 29.11.2024 | 10,13 | 10,27 | 9,64 | 9,93 | -3,97% | 7.334.180,00 |
| 27.11.2024 | 10,36 | 10,53 | 10,16 | 10,34 | 2,38% | 4.348.944,00 |
| 26.11.2024 | 9,97 | 10,10 | 9,85 | 10,10 | -0,10% | 2.272.962,00 |
| 25.11.2024 | 9,80 | 10,27 | 9,76 | 10,11 | 3,91% | 4.601.287,00 |
| 22.11.2024 | 9,68 | 9,95 | 9,68 | 9,73 | -0,76% | 7.730.746,00 |
| 21.11.2024 | 10,01 | 10,05 | 9,61 | 9,81 | -3,21% | 998.951,00 |
| 20.11.2024 | 9,92 | 10,34 | 9,91 | 10,13 | 2,22% | 2.211.070,00 |
| 19.11.2024 | 9,94 | 10,10 | 9,87 | 9,91 | -0,40% | 1.766.069,00 |
| 18.11.2024 | 9,95 | 10,01 | 9,76 | 9,95 | 1,12% | 9.998.631,00 |
| 15.11.2024 | 9,60 | 10,00 | 9,53 | 9,84 | 4,13% | 5.593.609,00 |
| 14.11.2024 | 9,40 | 9,64 | 9,26 | 9,45 | -0,94% | 4.741.914,00 |
| 13.11.2024 | 10,25 | 10,25 | 9,51 | 9,54 | -5,17% | 8.868.094,00 |
| 12.11.2024 | 10,42 | 10,48 | 9,97 | 10,06 | -6,51% | 9.847.567,00 |
| 11.11.2024 | 11,20 | 11,25 | 10,70 | 10,76 | -3,93% | 3.986.716,00 |
| 08.11.2024 | 11,08 | 11,55 | 11,01 | 11,20 | -4,03% | 5.966.047,00 |
| 07.11.2024 | 11,81 | 12,14 | 11,49 | 11,67 | 1,30% | 4.099.364,00 |
| 06.11.2024 | 11,00 | 11,56 | 10,80 | 11,52 | -0,86% | 5.967.259,00 |
| 05.11.2024 | 11,60 | 11,98 | 11,54 | 11,62 | 1,04% | 4.610.246,00 |
| 04.11.2024 | 11,10 | 11,68 | 11,09 | 11,50 | 4,36% | 4.534.932,00 |
| 01.11.2024 | 11,12 | 11,26 | 10,96 | 11,02 | -0,90% | 3.556.314,00 |
| 31.10.2024 | 10,91 | 11,19 | 10,89 | 11,12 | 0,91% | 4.267.591,00 |
| 30.10.2024 | 10,60 | 11,24 | 10,38 | 11,02 | 3,28% | 5.297.260,00 |
| 29.10.2024 | 11,03 | 11,09 | 10,57 | 10,67 | -3,00% | 6.130.271,00 |
| 28.10.2024 | 11,31 | 11,38 | 10,82 | 11,00 | 0,18% | 10.494.090,00 |
| 25.10.2024 | 10,59 | 11,01 | 10,51 | 10,98 | 4,57% | 7.824.906,00 |
| 24.10.2024 | 10,67 | 10,67 | 10,13 | 10,50 | 2,84% | 11.148.727,00 |
| 23.10.2024 | 10,84 | 11,04 | 10,18 | 10,21 | -10,36% | 15.717.068,00 |
| 22.10.2024 | 11,12 | 11,66 | 10,94 | 11,39 | 3,17% | 10.839.795,00 |
| 21.10.2024 | 10,24 | 11,16 | 10,08 | 11,04 | 6,36% | 12.237.233,00 |
| 18.10.2024 | 10,47 | 10,55 | 10,25 | 10,38 | 3,28% | 3.790.398,00 |
| 17.10.2024 | 10,00 | 10,08 | 9,77 | 10,05 | -1,37% | 3.842.717,00 |
| 16.10.2024 | 10,22 | 10,39 | 10,16 | 10,19 | 0,69% | 3.104.303,00 |
| 15.10.2024 | 10,57 | 10,60 | 10,04 | 10,12 | -6,99% | 9.002.428,00 |
| 14.10.2024 | 11,03 | 11,18 | 10,74 | 10,88 | -3,03% | 6.235.787,00 |
| 11.10.2024 | 11,20 | 11,41 | 11,03 | 11,22 | -3,11% | 5.686.572,00 |
| 10.10.2024 | 11,35 | 11,80 | 11,27 | 11,58 | 2,12% | 8.886.232,00 |
| 09.10.2024 | 10,78 | 11,53 | 10,78 | 11,34 | 2,62% | 8.741.030,00 |
| 08.10.2024 | 10,48 | 11,12 | 10,45 | 11,05 | -2,73% | 8.608.404,00 |
| 07.10.2024 | 11,75 | 11,86 | 10,87 | 11,36 | -1,22% | 10.795.562,00 |
| 04.10.2024 | 11,78 | 12,30 | 11,45 | 11,50 | 0,97% | 9.654.302,00 |
| 03.10.2024 | 11,36 | 11,79 | 11,23 | 11,39 | -3,47% | 8.586.957,00 |
| 02.10.2024 | 13,10 | 13,30 | 11,63 | 11,80 | -2,72% | 17.795.898,00 |
| 01.10.2024 | 11,91 | 12,14 | 11,31 | 12,13 | 2,45% | 12.521.952,00 |
| 30.09.2024 | 12,28 | 13,16 | 11,54 | 11,84 | 9,63% | 39.330.461,00 |
| 27.09.2024 | 10,71 | 11,08 | 10,46 | 10,80 | 5,06% | 23.480.081,00 |