10,925$
4,55%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,60 | 11,29 | 10,52 | 10,93 | 4,59% | 860.555,00 |
| 14.10.2025 | 10,29 | 10,51 | 10,14 | 10,45 | -0,57% | 4.136.758,00 |
| 13.10.2025 | 10,47 | 10,55 | 10,31 | 10,51 | 4,47% | 8.704.073,00 |
| 10.10.2025 | 10,80 | 11,00 | 9,98 | 10,06 | -6,24% | 7.185.941,00 |
| 09.10.2025 | 11,10 | 11,16 | 10,72 | 10,73 | -4,45% | 4.352.540,00 |
| 08.10.2025 | 11,10 | 11,28 | 11,04 | 11,23 | 1,72% | 1.602.997,00 |
| 07.10.2025 | 11,26 | 11,26 | 11,02 | 11,04 | -1,78% | 2.361.227,00 |
| 06.10.2025 | 11,12 | 11,29 | 11,10 | 11,24 | 0,67% | 1.385.345,00 |
| 03.10.2025 | 11,21 | 11,24 | 11,08 | 11,17 | -0,84% | 322.990,00 |
| 02.10.2025 | 11,03 | 11,36 | 10,70 | 11,26 | 0,45% | 3.616.871,00 |
| 01.10.2025 | 11,26 | 11,35 | 11,08 | 11,21 | 0,09% | 2.840.394,00 |
| 30.09.2025 | 11,32 | 11,45 | 11,13 | 11,20 | -0,62% | 4.288.191,00 |
| 29.09.2025 | 11,41 | 11,55 | 11,19 | 11,27 | 0,63% | 4.618.534,00 |
| 26.09.2025 | 11,09 | 11,23 | 10,98 | 11,20 | 0,09% | 6.094.253,00 |
| 25.09.2025 | 10,99 | 11,22 | 10,99 | 11,19 | 0,90% | 1.691.919,00 |
| 24.09.2025 | 11,00 | 11,27 | 10,98 | 11,09 | 2,78% | 2.385.525,00 |
| 23.09.2025 | 11,13 | 11,20 | 10,79 | 10,79 | -3,66% | 2.319.369,00 |
| 22.09.2025 | 11,12 | 11,24 | 11,05 | 11,20 | 0,54% | 2.339.311,00 |
| 19.09.2025 | 11,27 | 11,27 | 11,04 | 11,14 | -0,54% | 3.832.559,00 |
| 18.09.2025 | 11,17 | 11,33 | 10,98 | 11,20 | -1,32% | 5.005.909,00 |
| 17.09.2025 | 11,20 | 11,38 | 11,10 | 11,35 | 2,25% | 5.111.030,00 |
| 16.09.2025 | 11,03 | 11,23 | 10,99 | 11,10 | 0,91% | 3.578.806,00 |
| 15.09.2025 | 10,99 | 11,13 | 10,89 | 11,00 | 0,36% | 3.679.224,00 |
| 12.09.2025 | 10,80 | 10,99 | 10,76 | 10,96 | 1,95% | 4.207.581,00 |
| 11.09.2025 | 10,50 | 10,85 | 10,50 | 10,75 | 2,67% | 3.063.093,00 |
| 10.09.2025 | 10,63 | 10,73 | 10,35 | 10,47 | -1,51% | 2.886.485,00 |
| 09.09.2025 | 10,48 | 10,70 | 10,48 | 10,63 | 2,41% | 3.257.818,00 |
| 08.09.2025 | 10,18 | 10,43 | 10,08 | 10,38 | 2,37% | 4.256.243,00 |
| 05.09.2025 | 10,46 | 10,62 | 10,12 | 10,14 | -1,07% | 5.363.825,00 |
| 04.09.2025 | 10,35 | 10,44 | 10,20 | 10,25 | -1,63% | 3.956.750,00 |
| 03.09.2025 | 10,41 | 10,59 | 10,38 | 10,42 | -0,76% | 2.700.282,00 |
| 02.09.2025 | 10,51 | 10,70 | 10,40 | 10,50 | -1,13% | 4.085.055,00 |
| 29.08.2025 | 10,80 | 10,93 | 10,59 | 10,62 | -1,76% | 5.662.338,00 |
| 28.08.2025 | 10,82 | 10,91 | 10,70 | 10,81 | 0,19% | 2.014.825,00 |
| 27.08.2025 | 10,80 | 10,82 | 10,60 | 10,79 | -0,83% | 2.495.565,00 |
| 26.08.2025 | 10,79 | 10,91 | 10,72 | 10,88 | 0,74% | 3.080.717,00 |
| 25.08.2025 | 10,95 | 11,11 | 10,80 | 10,80 | -0,64% | 2.897.900,00 |
| 22.08.2025 | 11,10 | 11,10 | 10,77 | 10,87 | -0,73% | 4.543.488,00 |
| 21.08.2025 | 10,95 | 11,20 | 10,84 | 10,95 | -0,45% | 3.958.664,00 |
| 20.08.2025 | 10,98 | 11,22 | 10,90 | 11,00 | 0,09% | 5.349.085,00 |
| 19.08.2025 | 11,00 | 11,08 | 10,96 | 10,99 | -0,09% | 5.452.245,00 |
| 18.08.2025 | 11,41 | 11,49 | 10,84 | 11,00 | -3,85% | 4.703.530,00 |
| 15.08.2025 | 11,31 | 11,52 | 11,23 | 11,44 | 1,42% | 4.502.518,00 |
| 14.08.2025 | 11,54 | 11,59 | 11,15 | 11,28 | -3,42% | 5.929.614,00 |
| 13.08.2025 | 11,40 | 11,74 | 11,40 | 11,68 | 2,64% | 4.104.483,00 |
| 12.08.2025 | 11,03 | 11,38 | 10,95 | 11,38 | 2,71% | 4.722.161,00 |
| 11.08.2025 | 11,43 | 11,45 | 11,03 | 11,08 | -3,23% | 3.255.224,00 |
| 08.08.2025 | 11,49 | 11,53 | 11,35 | 11,45 | -0,43% | 1.936.399,00 |
| 07.08.2025 | 11,15 | 11,51 | 11,15 | 11,50 | 2,86% | 5.794.360,00 |
| 06.08.2025 | 11,00 | 11,26 | 10,97 | 11,18 | 0,45% | 4.909.579,00 |
| 05.08.2025 | 11,10 | 11,53 | 10,93 | 11,13 | 1,18% | 8.056.634,00 |
| 04.08.2025 | 10,77 | 11,00 | 10,57 | 11,00 | 3,38% | 5.304.250,00 |
| 01.08.2025 | 10,69 | 10,94 | 10,54 | 10,64 | -2,74% | 4.849.992,00 |
| 31.07.2025 | 11,40 | 11,53 | 10,65 | 10,94 | 8,42% | 15.594.319,00 |
| 30.07.2025 | 9,96 | 10,41 | 9,92 | 10,09 | -1,08% | 8.885.914,00 |
| 29.07.2025 | 10,33 | 10,54 | 10,20 | 10,20 | -0,49% | 4.230.772,00 |
| 28.07.2025 | 10,07 | 10,41 | 10,04 | 10,25 | 2,50% | 5.163.340,00 |
| 25.07.2025 | 9,95 | 10,07 | 9,78 | 10,00 | 1,83% | 3.288.926,00 |
| 24.07.2025 | 10,32 | 10,37 | 9,81 | 9,82 | -5,49% | 7.374.335,00 |
| 23.07.2025 | 10,60 | 10,63 | 10,32 | 10,39 | -0,67% | 3.552.923,00 |
| 22.07.2025 | 10,50 | 10,60 | 10,25 | 10,46 | -0,29% | 8.970.730,00 |
| 21.07.2025 | 10,70 | 10,80 | 10,47 | 10,49 | -1,96% | 7.693.315,00 |
| 18.07.2025 | 10,77 | 11,00 | 10,67 | 10,70 | 0,66% | 5.352.373,00 |
| 17.07.2025 | 10,52 | 10,69 | 10,44 | 10,63 | 1,24% | 5.241.952,00 |
| 16.07.2025 | 10,74 | 10,74 | 10,48 | 10,50 | -1,50% | 6.418.228,00 |
| 15.07.2025 | 10,57 | 10,77 | 10,49 | 10,66 | 1,62% | 5.119.664,00 |
| 14.07.2025 | 10,56 | 10,71 | 10,46 | 10,49 | -0,10% | 2.924.973,00 |
| 11.07.2025 | 10,56 | 10,69 | 10,45 | 10,50 | -0,47% | 3.892.177,00 |
| 10.07.2025 | 10,61 | 10,74 | 10,48 | 10,55 | 0,09% | 2.668.717,00 |
| 09.07.2025 | 10,31 | 10,55 | 10,31 | 10,54 | 0,86% | 2.665.336,00 |
| 08.07.2025 | 10,40 | 10,56 | 10,37 | 10,45 | 2,35% | 3.224.969,00 |
| 07.07.2025 | 10,03 | 10,27 | 9,99 | 10,21 | 1,69% | 3.928.995,00 |
| 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 |