11,195$
-0,31%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,28 | 11,30 | 10,95 | 11,20 | -0,27% | 1.512.519,00 |
| 01.04.2026 | 11,40 | 11,55 | 11,17 | 11,23 | -1,23% | 1.736.889,00 |
| 31.03.2026 | 10,92 | 11,44 | 10,87 | 11,37 | 3,27% | 3.559.885,00 |
| 30.03.2026 | 10,83 | 11,12 | 10,83 | 11,01 | 1,76% | 1.819.989,00 |
| 27.03.2026 | 11,21 | 11,27 | 10,79 | 10,82 | -3,48% | 1.645.563,00 |
| 26.03.2026 | 11,14 | 11,50 | 11,07 | 11,21 | -0,80% | 1.610.376,00 |
| 25.03.2026 | 11,21 | 11,32 | 11,08 | 11,30 | 2,26% | 2.099.640,00 |
| 24.03.2026 | 11,02 | 11,21 | 10,95 | 11,05 | -0,90% | 1.668.514,00 |
| 23.03.2026 | 11,36 | 11,51 | 11,04 | 11,15 | -2,45% | 3.101.066,00 |
| 20.03.2026 | 11,39 | 11,49 | 11,32 | 11,43 | 0,35% | 3.026.730,00 |
| 19.03.2026 | 11,02 | 11,41 | 10,82 | 11,39 | 1,79% | 2.197.261,00 |
| 18.03.2026 | 11,57 | 11,76 | 11,19 | 11,19 | -2,27% | 3.160.306,00 |
| 17.03.2026 | 11,16 | 11,46 | 11,06 | 11,45 | 2,42% | 4.364.529,00 |
| 16.03.2026 | 11,19 | 11,36 | 11,14 | 11,18 | 0,45% | 2.515.256,00 |
| 13.03.2026 | 10,90 | 11,24 | 10,90 | 11,13 | 2,77% | 4.100.923,00 |
| 12.03.2026 | 10,98 | 11,13 | 10,81 | 10,83 | -1,55% | 1.881.858,00 |
| 11.03.2026 | 11,00 | 11,03 | 10,85 | 11,00 | 0,09% | 2.316.119,00 |
| 10.03.2026 | 10,67 | 11,08 | 10,54 | 10,99 | 2,33% | 5.773.071,00 |
| 09.03.2026 | 10,50 | 10,76 | 10,31 | 10,74 | 0,94% | 3.836.829,00 |
| 06.03.2026 | 10,40 | 10,70 | 10,38 | 10,64 | 2,01% | 4.770.614,00 |
| 05.03.2026 | 10,51 | 10,59 | 10,33 | 10,43 | -1,23% | 2.411.490,00 |
| 04.03.2026 | 10,58 | 10,79 | 10,50 | 10,56 | 0,09% | 4.019.248,00 |
| 03.03.2026 | 10,24 | 10,55 | 10,15 | 10,55 | -0,09% | 3.677.872,00 |
| 02.03.2026 | 10,29 | 10,57 | 10,18 | 10,56 | 0,28% | 3.751.969,00 |
| 27.02.2026 | 10,98 | 11,05 | 10,52 | 10,53 | -3,31% | 5.488.413,00 |
| 26.02.2026 | 10,89 | 10,97 | 10,75 | 10,89 | -0,91% | 4.071.553,00 |
| 25.02.2026 | 10,97 | 11,01 | 10,85 | 10,99 | 0,27% | 4.247.959,00 |
| 24.02.2026 | 10,60 | 10,98 | 10,57 | 10,96 | 3,40% | 6.032.970,00 |
| 23.02.2026 | 11,05 | 11,13 | 10,47 | 10,60 | -3,20% | 4.704.149,00 |
| 20.02.2026 | 10,84 | 11,09 | 10,80 | 10,95 | 0,37% | 3.732.022,00 |
| 19.02.2026 | 10,92 | 10,96 | 10,74 | 10,91 | -0,55% | 2.909.615,00 |
| 18.02.2026 | 11,04 | 11,07 | 10,77 | 10,97 | 0,73% | 4.143.564,00 |
| 17.02.2026 | 11,32 | 11,48 | 10,82 | 10,89 | -3,20% | 5.697.467,00 |
| 13.02.2026 | 11,25 | 11,47 | 11,23 | 11,25 | -2,00% | 3.499.210,00 |
| 12.02.2026 | 11,90 | 11,92 | 11,20 | 11,48 | -3,37% | 3.145.613,00 |
| 11.02.2026 | 12,27 | 12,30 | 11,87 | 11,88 | -3,18% | 2.013.997,00 |
| 10.02.2026 | 12,11 | 12,35 | 12,03 | 12,27 | 1,15% | 3.247.804,00 |
| 09.02.2026 | 12,39 | 12,48 | 12,00 | 12,13 | -2,88% | 4.029.024,00 |
| 06.02.2026 | 11,63 | 12,56 | 11,61 | 12,49 | 6,66% | 4.609.620,00 |
| 05.02.2026 | 11,50 | 11,75 | 11,31 | 11,71 | 0,69% | 5.010.782,00 |
| 04.02.2026 | 12,17 | 12,22 | 11,53 | 11,63 | -5,06% | 5.205.551,00 |
| 03.02.2026 | 12,12 | 12,26 | 11,95 | 12,25 | 1,07% | 4.521.548,00 |
| 02.02.2026 | 12,48 | 12,50 | 12,12 | 12,12 | -4,57% | 4.633.773,00 |
| 30.01.2026 | 13,01 | 13,23 | 12,67 | 12,70 | 0,00% | 10.775.688,00 |
| 29.01.2026 | 11,86 | 12,88 | 11,60 | 12,70 | 18,03% | 15.093.154,00 |
| 28.01.2026 | 10,98 | 11,19 | 10,70 | 10,76 | 1,03% | 3.197.290,00 |
| 27.01.2026 | 10,78 | 10,87 | 10,62 | 10,65 | -1,21% | 3.948.312,00 |
| 26.01.2026 | 11,15 | 11,18 | 10,69 | 10,78 | -3,66% | 3.036.689,00 |
| 23.01.2026 | 11,12 | 11,19 | 11,02 | 11,19 | 0,54% | 3.329.809,00 |
| 22.01.2026 | 10,88 | 11,40 | 10,80 | 11,13 | 3,15% | 4.420.926,00 |
| 21.01.2026 | 10,84 | 11,04 | 10,64 | 10,79 | 0,65% | 3.858.113,00 |
| 20.01.2026 | 10,95 | 11,18 | 10,67 | 10,72 | -2,99% | 4.133.721,00 |
| 16.01.2026 | 11,39 | 11,43 | 10,95 | 11,05 | -3,83% | 3.908.748,00 |
| 15.01.2026 | 11,68 | 11,83 | 11,36 | 11,49 | -0,95% | 3.357.794,00 |
| 14.01.2026 | 11,86 | 11,90 | 11,52 | 11,60 | -2,85% | 3.521.024,00 |
| 13.01.2026 | 12,10 | 12,13 | 11,79 | 11,94 | -2,61% | 5.670.185,00 |
| 12.01.2026 | 11,25 | 12,44 | 11,25 | 12,26 | 10,35% | 5.776.480,00 |
| 09.01.2026 | 11,25 | 11,25 | 11,02 | 11,11 | -1,42% | 1.940.717,00 |
| 08.01.2026 | 11,01 | 11,29 | 11,00 | 11,27 | 2,27% | 3.134.531,00 |
| 07.01.2026 | 11,20 | 11,25 | 10,96 | 11,02 | -2,65% | 1.716.925,00 |
| 06.01.2026 | 11,53 | 11,59 | 11,28 | 11,32 | -1,39% | 2.246.255,00 |
| 05.01.2026 | 11,39 | 11,53 | 11,23 | 11,48 | -0,09% | 5.122.678,00 |
| 02.01.2026 | 11,20 | 11,60 | 11,20 | 11,49 | 5,32% | 3.113.600,00 |
| 31.12.2025 | 10,87 | 10,98 | 10,83 | 10,91 | -0,82% | 1.120.801,00 |
| 30.12.2025 | 11,04 | 11,15 | 10,97 | 11,00 | 0,09% | 1.008.706,00 |
| 29.12.2025 | 10,85 | 11,04 | 10,72 | 10,99 | -0,09% | 2.309.760,00 |
| 26.12.2025 | 10,94 | 11,08 | 10,92 | 11,00 | 0,36% | 665.900,00 |
| 24.12.2025 | 11,05 | 11,15 | 10,96 | 10,96 | -1,26% | 835.368,00 |
| 23.12.2025 | 11,01 | 11,12 | 10,94 | 11,10 | 0,54% | 1.900.885,00 |
| 22.12.2025 | 10,75 | 11,07 | 10,72 | 11,04 | 2,22% | 3.312.357,00 |
| 19.12.2025 | 11,13 | 11,15 | 10,79 | 10,80 | -2,00% | 4.867.977,00 |
| 18.12.2025 | 10,99 | 11,09 | 10,97 | 11,02 | 0,46% | 3.366.593,00 |
| 17.12.2025 | 11,20 | 11,35 | 10,92 | 10,97 | -1,70% | 2.798.933,00 |
| 16.12.2025 | 11,18 | 11,21 | 10,95 | 11,16 | -0,62% | 2.197.756,00 |
| 15.12.2025 | 11,60 | 11,60 | 11,15 | 11,23 | -2,43% | 1.604.041,00 |
| 12.12.2025 | 11,14 | 11,52 | 11,13 | 11,51 | 3,69% | 4.594.431,00 |
| 11.12.2025 | 11,28 | 11,28 | 11,05 | 11,10 | -2,55% | 2.620.056,00 |
| 10.12.2025 | 11,36 | 11,52 | 11,33 | 11,39 | 0,71% | 1.876.597,00 |
| 09.12.2025 | 11,44 | 11,48 | 11,21 | 11,31 | -2,08% | 3.126.678,00 |
| 08.12.2025 | 11,36 | 11,60 | 11,31 | 11,55 | 1,67% | 2.882.792,00 |
| 05.12.2025 | 11,13 | 11,45 | 11,08 | 11,36 | 2,34% | 2.452.673,00 |
| 04.12.2025 | 11,05 | 11,25 | 10,99 | 11,10 | 0,00% | 1.844.314,00 |
| 03.12.2025 | 11,13 | 11,17 | 10,99 | 11,10 | -0,63% | 2.921.916,00 |
| 02.12.2025 | 11,10 | 11,17 | 10,98 | 11,17 | 0,45% | 1.847.044,00 |
| 01.12.2025 | 11,03 | 11,33 | 11,03 | 11,12 | 1,09% | 4.594.982,00 |
| 28.11.2025 | 11,02 | 11,10 | 10,94 | 11,00 | -0,54% | 1.839.781,00 |
| 26.11.2025 | 11,01 | 11,22 | 10,99 | 11,06 | 0,00% | 2.465.425,00 |
| 25.11.2025 | 11,04 | 11,14 | 10,97 | 11,06 | -0,36% | 5.474.830,00 |
| 24.11.2025 | 11,05 | 11,12 | 10,90 | 11,10 | 1,46% | 8.520.417,00 |
| 21.11.2025 | 10,53 | 10,99 | 10,50 | 10,94 | 2,24% | 4.428.134,00 |
| 20.11.2025 | 11,04 | 11,20 | 10,70 | 10,70 | -2,99% | 2.676.328,00 |
| 19.11.2025 | 11,20 | 11,24 | 10,99 | 11,03 | -1,78% | 1.703.304,00 |
| 18.11.2025 | 10,95 | 11,33 | 10,80 | 11,23 | 2,74% | 2.626.283,00 |
| 17.11.2025 | 11,15 | 11,19 | 10,90 | 10,93 | -2,50% | 3.518.700,00 |
| 14.11.2025 | 11,28 | 11,50 | 11,08 | 11,21 | -1,84% | 2.305.142,00 |
| 13.11.2025 | 11,68 | 11,71 | 11,39 | 11,42 | -1,72% | 2.483.568,00 |
| 12.11.2025 | 11,74 | 11,82 | 11,52 | 11,62 | -1,53% | 2.618.731,00 |
| 11.11.2025 | 11,75 | 11,85 | 11,66 | 11,80 | -0,34% | 2.936.658,00 |
| 10.11.2025 | 11,84 | 11,89 | 11,65 | 11,84 | 0,85% | 3.569.614,00 |
| 07.11.2025 | 11,90 | 11,90 | 11,60 | 11,74 | -2,33% | 3.221.948,00 |