9,170$
2,69%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,69 | 9,17 | 8,50 | 9,16 | 2,58% | 12.078.976,00 |
| 24.04.2025 | 9,36 | 9,40 | 8,86 | 8,93 | -18,67% | 42.773.902,00 |
| 23.04.2025 | 11,01 | 11,89 | 10,93 | 10,98 | 2,14% | 11.902.388,00 |
| 22.04.2025 | 10,35 | 10,91 | 10,33 | 10,75 | 7,61% | 9.444.978,00 |
| 21.04.2025 | 9,88 | 10,22 | 9,82 | 9,99 | 1,94% | 4.953.576,00 |
| 17.04.2025 | 9,81 | 10,11 | 9,79 | 9,80 | 1,14% | 5.682.577,00 |
| 16.04.2025 | 9,66 | 9,97 | 9,50 | 9,69 | -1,72% | 9.838.696,00 |
| 15.04.2025 | 10,18 | 10,21 | 9,80 | 9,86 | -1,89% | 4.836.444,00 |
| 14.04.2025 | 9,77 | 10,35 | 9,77 | 10,05 | 4,69% | 12.588.981,00 |
| 11.04.2025 | 10,06 | 10,06 | 9,31 | 9,60 | -3,61% | 15.056.248,00 |
| 10.04.2025 | 9,90 | 10,53 | 9,90 | 9,96 | 3,21% | 14.646.714,00 |
| 09.04.2025 | 9,37 | 10,06 | 9,34 | 9,65 | -1,33% | 14.543.867,00 |
| 08.04.2025 | 11,48 | 11,50 | 9,62 | 9,78 | -10,60% | 12.030.132,00 |
| 07.04.2025 | 11,08 | 11,66 | 10,30 | 10,94 | -10,91% | 18.646.116,00 |
| 04.04.2025 | 12,38 | 12,65 | 11,90 | 12,28 | -9,10% | 12.248.114,00 |
| 03.04.2025 | 13,20 | 13,57 | 13,18 | 13,51 | -1,46% | 5.176.707,00 |
| 02.04.2025 | 13,23 | 13,74 | 13,10 | 13,71 | 3,94% | 4.065.923,00 |
| 01.04.2025 | 13,26 | 13,30 | 12,93 | 13,19 | -0,15% | 3.612.228,00 |
| 31.03.2025 | 13,27 | 13,33 | 13,00 | 13,21 | -1,12% | 4.082.007,00 |
| 28.03.2025 | 13,33 | 13,47 | 13,15 | 13,36 | -1,76% | 5.446.523,00 |
| 27.03.2025 | 13,40 | 14,01 | 13,20 | 13,60 | 0,89% | 5.173.235,00 |
| 26.03.2025 | 13,10 | 13,51 | 12,86 | 13,48 | 3,45% | 6.091.137,00 |
| 25.03.2025 | 12,93 | 13,12 | 12,76 | 13,03 | -0,53% | 2.751.513,00 |
| 24.03.2025 | 13,11 | 13,14 | 12,75 | 13,10 | -0,38% | 4.805.111,00 |
| 21.03.2025 | 13,46 | 13,49 | 12,90 | 13,15 | -5,87% | 4.675.147,00 |
| 20.03.2025 | 13,87 | 14,21 | 13,81 | 13,97 | -3,05% | 3.898.882,00 |
| 19.03.2025 | 14,36 | 14,66 | 13,87 | 14,41 | 1,26% | 4.302.624,00 |
| 18.03.2025 | 14,33 | 14,47 | 13,95 | 14,23 | -0,63% | 4.262.793,00 |
| 17.03.2025 | 13,44 | 14,45 | 13,35 | 14,32 | 7,67% | 8.650.608,00 |
| 14.03.2025 | 13,70 | 13,86 | 13,10 | 13,30 | 3,91% | 5.414.269,00 |
| 13.03.2025 | 12,86 | 12,92 | 12,62 | 12,80 | -1,61% | 5.237.887,00 |
| 12.03.2025 | 13,06 | 13,32 | 12,83 | 13,01 | -0,61% | 3.595.688,00 |
| 11.03.2025 | 13,16 | 13,47 | 12,94 | 13,09 | 1,39% | 5.503.652,00 |
| 10.03.2025 | 13,20 | 13,27 | 12,72 | 12,91 | -4,23% | 4.090.900,00 |
| 07.03.2025 | 13,66 | 14,04 | 13,33 | 13,48 | 0,22% | 6.246.983,00 |
| 06.03.2025 | 13,88 | 14,16 | 13,34 | 13,45 | -2,25% | 5.678.787,00 |
| 05.03.2025 | 12,90 | 13,80 | 12,87 | 13,76 | 7,92% | 7.654.767,00 |
| 04.03.2025 | 12,26 | 12,85 | 12,25 | 12,75 | 2,49% | 5.718.233,00 |
| 03.03.2025 | 12,85 | 12,97 | 12,34 | 12,44 | -3,72% | 5.179.504,00 |
| 28.02.2025 | 12,70 | 13,05 | 12,44 | 12,92 | -2,56% | 9.150.919,00 |
| 27.02.2025 | 13,66 | 13,81 | 13,09 | 13,26 | -2,07% | 4.756.165,00 |
| 26.02.2025 | 13,68 | 13,76 | 13,41 | 13,54 | 1,27% | 4.990.800,00 |
| 25.02.2025 | 13,47 | 14,01 | 13,26 | 13,37 | 0,07% | 9.908.690,00 |
| 24.02.2025 | 13,90 | 14,00 | 13,30 | 13,36 | -7,54% | 8.168.931,00 |
| 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 |