10,900$
-0,91%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 10,86 | 10,98 | 10,86 | 10,90 | -0,91% | 91.357,00 |
| 30.12.2025 | 11,03 | 11,15 | 10,97 | 11,00 | 0,09% | 1.001.279,00 |
| 29.12.2025 | 10,85 | 11,04 | 10,72 | 10,99 | -0,09% | 1.767.706,00 |
| 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 | 11,03 | 11,12 | 10,94 | 11,10 | 0,54% | 1.713.467,00 |
| 22.12.2025 | 10,75 | 11,07 | 10,72 | 11,04 | 2,22% | 2.527.005,00 |
| 19.12.2025 | 11,13 | 11,15 | 10,79 | 10,80 | -2,00% | 4.867.977,00 |
| 18.12.2025 | 11,00 | 11,09 | 10,97 | 11,02 | 0,46% | 2.789.190,00 |
| 17.12.2025 | 11,20 | 11,35 | 10,92 | 10,97 | -1,70% | 2.235.385,00 |
| 16.12.2025 | 11,18 | 11,21 | 10,95 | 11,16 | -0,62% | 2.197.121,00 |
| 15.12.2025 | 11,54 | 11,60 | 11,15 | 11,23 | -2,43% | 1.603.821,00 |
| 12.12.2025 | 11,14 | 11,52 | 11,13 | 11,51 | 3,69% | 4.594.431,00 |
| 11.12.2025 | 11,23 | 11,28 | 11,05 | 11,10 | -2,55% | 2.264.075,00 |
| 10.12.2025 | 11,33 | 11,52 | 11,33 | 11,39 | 0,71% | 1.598.215,00 |
| 09.12.2025 | 11,42 | 11,48 | 11,21 | 11,31 | -2,08% | 2.361.114,00 |
| 08.12.2025 | 11,36 | 11,60 | 11,31 | 11,55 | 1,67% | 2.798.994,00 |
| 05.12.2025 | 11,13 | 11,45 | 11,08 | 11,36 | 2,34% | 2.452.673,00 |
| 04.12.2025 | 10,99 | 11,25 | 10,99 | 11,10 | 0,00% | 1.805.525,00 |
| 03.12.2025 | 11,12 | 11,17 | 10,99 | 11,10 | -0,63% | 2.459.539,00 |
| 02.12.2025 | 11,13 | 11,17 | 10,98 | 11,17 | 0,45% | 1.580.986,00 |
| 01.12.2025 | 11,07 | 11,33 | 11,03 | 11,12 | 1,09% | 3.751.565,00 |
| 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 | 11,10 | 11,12 | 10,90 | 11,10 | 1,46% | 5.730.931,00 |
| 21.11.2025 | 10,53 | 10,99 | 10,50 | 10,94 | 2,24% | 4.428.134,00 |
| 20.11.2025 | 11,11 | 11,20 | 10,70 | 10,70 | -2,99% | 2.154.991,00 |
| 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% | 2.619.271,00 |
| 17.11.2025 | 11,16 | 11,19 | 10,90 | 10,93 | -2,50% | 3.516.560,00 |
| 14.11.2025 | 11,28 | 11,50 | 11,08 | 11,21 | -1,84% | 2.305.142,00 |
| 13.11.2025 | 11,69 | 11,71 | 11,39 | 11,42 | -1,72% | 2.048.776,00 |
| 12.11.2025 | 11,77 | 11,82 | 11,52 | 11,62 | -1,53% | 2.520.688,00 |
| 11.11.2025 | 11,76 | 11,85 | 11,66 | 11,80 | -0,34% | 2.843.371,00 |
| 10.11.2025 | 11,84 | 11,89 | 11,65 | 11,84 | 0,85% | 3.568.404,00 |
| 07.11.2025 | 11,90 | 11,90 | 11,60 | 11,74 | -2,33% | 3.221.948,00 |
| 06.11.2025 | 11,96 | 12,13 | 11,86 | 12,02 | 0,59% | 2.375.342,00 |
| 05.11.2025 | 11,66 | 12,15 | 11,55 | 11,95 | 2,58% | 3.736.782,00 |
| 04.11.2025 | 11,28 | 11,70 | 11,28 | 11,65 | -1,02% | 4.411.921,00 |
| 03.11.2025 | 12,35 | 12,40 | 11,61 | 11,77 | -4,00% | 4.119.630,00 |
| 31.10.2025 | 13,00 | 13,00 | 12,16 | 12,26 | -5,03% | 4.773.520,00 |
| 30.10.2025 | 13,37 | 13,37 | 12,00 | 12,91 | 7,32% | 9.623.944,00 |
| 29.10.2025 | 12,20 | 12,27 | 11,86 | 12,03 | -1,72% | 4.555.222,00 |
| 28.10.2025 | 12,36 | 12,42 | 12,10 | 12,24 | -2,39% | 3.205.007,00 |
| 27.10.2025 | 12,86 | 13,05 | 12,49 | 12,54 | -0,48% | 3.723.696,00 |
| 24.10.2025 | 12,78 | 12,78 | 12,47 | 12,60 | -0,47% | 2.017.343,00 |
| 23.10.2025 | 12,25 | 12,83 | 12,23 | 12,66 | 3,26% | 3.597.856,00 |
| 22.10.2025 | 12,46 | 12,70 | 12,17 | 12,26 | -2,31% | 4.369.828,00 |
| 21.10.2025 | 11,82 | 12,61 | 11,79 | 12,55 | 6,09% | 4.923.847,00 |
| 20.10.2025 | 11,14 | 11,93 | 11,12 | 11,83 | 6,67% | 4.295.258,00 |
| 17.10.2025 | 10,82 | 11,11 | 10,82 | 11,09 | 1,00% | 3.666.393,00 |
| 16.10.2025 | 10,92 | 11,03 | 10,84 | 10,98 | 0,27% | 2.401.172,00 |
| 15.10.2025 | 10,55 | 11,30 | 10,51 | 10,95 | 4,78% | 6.289.194,00 |
| 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 |