9,740$
-1,72%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 9,91 | 10,08 | 9,63 | 9,76 | -1,51% | 4.249.186,00 |
| 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 |
| 26.09.2024 | 9,74 | 11,95 | 9,71 | 10,28 | 23,56% | 31.626.943,00 |
| 25.09.2024 | 8,40 | 8,53 | 8,29 | 8,32 | -3,48% | 4.402.569,00 |
| 24.09.2024 | 8,55 | 8,70 | 8,38 | 8,62 | 6,68% | 8.706.652,00 |
| 23.09.2024 | 8,13 | 8,27 | 8,06 | 8,08 | 0,25% | 7.874.608,00 |
| 20.09.2024 | 8,11 | 8,22 | 8,00 | 8,06 | -1,47% | 4.765.178,00 |
| 19.09.2024 | 7,80 | 8,22 | 7,71 | 8,18 | 8,20% | 4.816.828,00 |
| 18.09.2024 | 7,63 | 7,70 | 7,55 | 7,56 | -1,31% | 2.090.232,00 |
| 17.09.2024 | 7,50 | 7,84 | 7,47 | 7,66 | 3,23% | 3.679.684,00 |
| 16.09.2024 | 7,46 | 7,49 | 7,35 | 7,42 | -0,13% | 5.526.175,00 |
| 13.09.2024 | 7,70 | 7,73 | 7,38 | 7,43 | -3,88% | 3.013.253,00 |
| 12.09.2024 | 7,55 | 7,73 | 7,51 | 7,73 | 1,98% | 3.034.480,00 |
| 11.09.2024 | 7,64 | 7,67 | 7,54 | 7,58 | -0,26% | 2.291.844,00 |
| 10.09.2024 | 7,69 | 7,84 | 7,55 | 7,60 | -0,78% | 1.908.103,00 |
| 09.09.2024 | 7,65 | 7,71 | 7,48 | 7,66 | -0,39% | 2.774.162,00 |
| 06.09.2024 | 8,00 | 8,07 | 7,60 | 7,69 | -4,11% | 4.227.314,00 |
| 05.09.2024 | 7,90 | 8,10 | 7,90 | 8,02 | 1,52% | 5.387.109,00 |
| 04.09.2024 | 8,00 | 8,15 | 7,89 | 7,90 | -1,25% | 2.171.158,00 |
| 03.09.2024 | 8,00 | 8,04 | 7,91 | 8,00 | -0,50% | 3.284.427,00 |
| 30.08.2024 | 8,09 | 8,09 | 7,93 | 8,04 | 0,25% | 8.573.071,00 |
| 29.08.2024 | 8,12 | 8,18 | 7,98 | 8,02 | -0,12% | 5.593.708,00 |
| 28.08.2024 | 8,24 | 8,27 | 7,94 | 8,03 | -3,49% | 3.747.333,00 |
| 27.08.2024 | 8,51 | 8,53 | 8,25 | 8,32 | -2,80% | 3.484.632,00 |
| 26.08.2024 | 8,49 | 8,61 | 8,30 | 8,56 | -0,81% | 2.600.159,00 |
| 23.08.2024 | 8,63 | 8,72 | 8,55 | 8,63 | 0,47% | 2.815.674,00 |
| 22.08.2024 | 8,77 | 8,82 | 8,59 | 8,59 | -1,49% | 2.272.172,00 |
| 21.08.2024 | 8,74 | 8,87 | 8,61 | 8,72 | 1,63% | 2.437.873,00 |
| 20.08.2024 | 8,93 | 8,94 | 8,56 | 8,58 | -5,30% | 3.690.930,00 |
| 19.08.2024 | 9,00 | 9,12 | 8,96 | 9,06 | 0,55% | 2.029.506,00 |
| 16.08.2024 | 9,01 | 9,27 | 8,98 | 9,01 | 0,22% | 3.081.049,00 |
| 15.08.2024 | 9,00 | 9,11 | 8,91 | 8,99 | 0,67% | 2.312.722,00 |
| 14.08.2024 | 9,08 | 9,10 | 8,85 | 8,93 | -2,72% | 4.276.660,00 |
| 13.08.2024 | 9,10 | 9,28 | 8,96 | 9,18 | 0,66% | 7.281.906,00 |
| 12.08.2024 | 9,06 | 9,31 | 9,05 | 9,12 | 0,66% | 4.750.062,00 |
| 09.08.2024 | 9,10 | 9,10 | 8,87 | 9,06 | -0,44% | 5.654.685,00 |
| 08.08.2024 | 8,85 | 9,12 | 8,64 | 9,10 | 4,12% | 7.682.403,00 |
| 07.08.2024 | 9,44 | 9,55 | 8,65 | 8,74 | -6,52% | 10.022.357,00 |
| 06.08.2024 | 9,00 | 9,38 | 8,90 | 9,35 | 8,47% | 12.822.547,00 |
| 05.08.2024 | 7,98 | 8,84 | 7,90 | 8,62 | 1,77% | 10.734.564,00 |
| 02.08.2024 | 8,62 | 8,62 | 8,18 | 8,47 | -6,72% | 16.356.861,00 |
| 01.08.2024 | 9,30 | 9,91 | 8,51 | 9,08 | -9,38% | 14.717.462,00 |
| 31.07.2024 | 10,71 | 10,90 | 10,00 | 10,02 | -3,00% | 8.221.555,00 |
| 30.07.2024 | 10,64 | 10,70 | 10,16 | 10,33 | -3,28% | 5.989.404,00 |