10,070$
0,40%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,01 | 10,15 | 9,98 | 10,04 | 0,10% | 2.246.615,00 |
| 02.07.2025 | 10,26 | 10,26 | 9,87 | 10,03 | -2,62% | 6.639.585,00 |
| 01.07.2025 | 10,23 | 10,40 | 10,20 | 10,30 | 0,78% | 3.632.746,00 |
| 30.06.2025 | 10,55 | 10,55 | 10,11 | 10,22 | -4,40% | 6.705.932,00 |
| 27.06.2025 | 10,60 | 10,82 | 10,60 | 10,69 | -0,93% | 3.308.069,00 |
| 26.06.2025 | 10,86 | 10,90 | 10,61 | 10,79 | 0,37% | 2.247.206,00 |
| 25.06.2025 | 11,06 | 11,09 | 10,67 | 10,75 | -2,36% | 3.290.553,00 |
| 24.06.2025 | 10,78 | 11,19 | 10,78 | 11,01 | 4,36% | 3.891.063,00 |
| 23.06.2025 | 10,45 | 10,57 | 10,23 | 10,55 | 2,03% | 3.111.784,00 |
| 20.06.2025 | 10,30 | 10,57 | 10,30 | 10,34 | -0,39% | 5.215.202,00 |
| 18.06.2025 | 10,22 | 10,40 | 10,21 | 10,38 | -0,10% | 3.559.482,00 |
| 17.06.2025 | 10,50 | 10,54 | 10,29 | 10,39 | -1,70% | 3.892.036,00 |
| 16.06.2025 | 10,45 | 10,67 | 10,45 | 10,57 | 1,15% | 3.831.796,00 |
| 13.06.2025 | 10,45 | 10,58 | 10,37 | 10,45 | -2,52% | 4.652.568,00 |
| 12.06.2025 | 10,60 | 10,80 | 10,56 | 10,72 | 0,00% | 2.321.728,00 |
| 11.06.2025 | 10,90 | 11,01 | 10,62 | 10,72 | -1,02% | 6.457.537,00 |
| 10.06.2025 | 10,89 | 10,98 | 10,59 | 10,83 | 0,00% | 2.985.593,00 |
| 09.06.2025 | 10,72 | 10,91 | 10,72 | 10,83 | 1,98% | 11.253.973,00 |
| 06.06.2025 | 10,36 | 10,64 | 10,36 | 10,62 | 1,14% | 3.024.394,00 |
| 05.06.2025 | 10,50 | 10,67 | 10,42 | 10,50 | 0,10% | 3.944.936,00 |
| 04.06.2025 | 10,37 | 10,67 | 10,37 | 10,49 | 1,75% | 7.302.776,00 |
| 03.06.2025 | 10,20 | 10,40 | 10,13 | 10,31 | 1,78% | 6.805.998,00 |
| 02.06.2025 | 9,81 | 10,18 | 9,80 | 10,13 | 3,05% | 4.422.011,00 |
| 30.05.2025 | 10,39 | 10,42 | 9,62 | 9,83 | -7,53% | 12.803.051,00 |
| 29.05.2025 | 10,50 | 10,79 | 10,50 | 10,63 | 2,31% | 5.929.481,00 |
| 28.05.2025 | 10,21 | 10,61 | 10,19 | 10,39 | 2,16% | 10.845.595,00 |
| 27.05.2025 | 10,65 | 10,76 | 10,15 | 10,17 | -7,46% | 7.566.661,00 |
| 23.05.2025 | 10,57 | 11,11 | 10,56 | 10,99 | 1,57% | 10.531.338,00 |
| 22.05.2025 | 10,67 | 11,05 | 10,67 | 10,82 | -0,18% | 7.155.806,00 |
| 21.05.2025 | 10,99 | 11,18 | 10,83 | 10,84 | -0,55% | 6.028.637,00 |
| 20.05.2025 | 10,95 | 11,21 | 10,55 | 10,90 | 0,55% | 7.766.802,00 |
| 19.05.2025 | 10,32 | 11,10 | 10,25 | 10,84 | 3,04% | 7.234.321,00 |
| 16.05.2025 | 10,22 | 10,63 | 10,17 | 10,52 | 3,54% | 11.587.814,00 |
| 15.05.2025 | 10,18 | 10,69 | 10,14 | 10,16 | -0,20% | 15.324.787,00 |
| 14.05.2025 | 10,15 | 10,33 | 9,95 | 10,18 | 1,70% | 7.077.501,00 |
| 13.05.2025 | 10,20 | 10,25 | 9,93 | 10,01 | -2,34% | 12.189.317,00 |
| 12.05.2025 | 9,93 | 10,30 | 9,89 | 10,25 | 8,81% | 6.826.807,00 |
| 09.05.2025 | 9,50 | 9,78 | 9,40 | 9,42 | -0,63% | 5.545.977,00 |
| 08.05.2025 | 9,27 | 9,56 | 9,07 | 9,48 | 3,04% | 7.057.584,00 |
| 07.05.2025 | 9,13 | 9,26 | 9,04 | 9,20 | -0,22% | 4.126.607,00 |
| 06.05.2025 | 9,10 | 9,35 | 9,07 | 9,22 | 1,88% | 4.601.198,00 |
| 05.05.2025 | 8,87 | 9,12 | 8,77 | 9,05 | 1,46% | 8.538.794,00 |
| 02.05.2025 | 8,96 | 9,10 | 8,86 | 8,92 | 2,18% | 5.491.985,00 |
| 01.05.2025 | 8,91 | 8,92 | 8,63 | 8,73 | -0,23% | 2.829.348,00 |
| 30.04.2025 | 9,05 | 9,10 | 8,71 | 8,75 | -3,63% | 6.881.792,00 |
| 29.04.2025 | 9,24 | 9,34 | 8,98 | 9,08 | -0,77% | 7.828.979,00 |
| 28.04.2025 | 9,09 | 9,24 | 8,87 | 9,15 | -0,11% | 11.780.878,00 |
| 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 |