10,255$
-0,53%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 10,25 | 10,32 | 10,17 | 10,26 | -0,53% | 134.971,00 |
| 20.07.2026 | 10,36 | 10,43 | 10,25 | 10,31 | 0,68% | 2.349.639,00 |
| 17.07.2026 | 10,10 | 10,28 | 10,01 | 10,24 | 0,20% | 4.711.554,00 |
| 16.07.2026 | 10,55 | 10,57 | 10,21 | 10,22 | -2,20% | 2.855.096,00 |
| 15.07.2026 | 10,45 | 10,70 | 10,41 | 10,45 | 1,46% | 2.903.995,00 |
| 14.07.2026 | 10,43 | 10,56 | 10,24 | 10,30 | -0,39% | 2.148.009,00 |
| 13.07.2026 | 10,41 | 10,60 | 10,29 | 10,34 | 0,29% | 3.948.541,00 |
| 10.07.2026 | 10,40 | 10,57 | 10,30 | 10,31 | -0,10% | 2.542.638,00 |
| 09.07.2026 | 10,04 | 10,39 | 10,00 | 10,32 | 1,67% | 3.426.029,00 |
| 08.07.2026 | 10,10 | 10,30 | 10,04 | 10,15 | 1,81% | 2.205.169,00 |
| 07.07.2026 | 9,92 | 10,07 | 9,92 | 9,97 | 0,61% | 2.395.188,00 |
| 06.07.2026 | 9,90 | 10,00 | 9,83 | 9,91 | 1,02% | 1.830.555,00 |
| 02.07.2026 | 9,96 | 9,98 | 9,74 | 9,81 | -1,90% | 2.290.832,00 |
| 01.07.2026 | 9,67 | 10,08 | 9,66 | 10,00 | 4,49% | 4.626.807,00 |
| 30.06.2026 | 9,49 | 9,74 | 9,47 | 9,57 | 0,95% | 2.665.650,00 |
| 29.06.2026 | 9,57 | 9,65 | 9,34 | 9,48 | 0,00% | 2.462.897,00 |
| 26.06.2026 | 8,89 | 9,50 | 8,89 | 9,48 | 5,92% | 2.946.281,00 |
| 25.06.2026 | 9,06 | 9,23 | 8,88 | 8,95 | -2,29% | 3.316.774,00 |
| 24.06.2026 | 9,31 | 9,39 | 9,15 | 9,16 | -2,97% | 3.286.350,00 |
| 23.06.2026 | 9,35 | 9,46 | 9,28 | 9,44 | -0,32% | 3.196.449,00 |
| 22.06.2026 | 9,07 | 9,54 | 8,93 | 9,47 | 3,05% | 6.142.446,00 |
| 18.06.2026 | 9,13 | 9,24 | 9,08 | 9,19 | 0,00% | 9.873.709,00 |
| 17.06.2026 | 9,14 | 9,49 | 9,04 | 9,19 | 0,33% | 4.018.374,00 |
| 16.06.2026 | 9,21 | 9,23 | 9,07 | 9,16 | -1,72% | 3.425.877,00 |
| 15.06.2026 | 9,36 | 9,49 | 9,30 | 9,32 | 0,65% | 2.644.316,00 |
| 12.06.2026 | 9,50 | 9,51 | 9,20 | 9,26 | -0,86% | 4.393.056,00 |
| 11.06.2026 | 9,20 | 9,38 | 9,09 | 9,34 | 0,43% | 1.917.910,00 |
| 10.06.2026 | 9,11 | 9,44 | 9,07 | 9,30 | 1,64% | 2.205.300,00 |
| 09.06.2026 | 9,43 | 9,45 | 9,07 | 9,15 | -2,76% | 2.821.396,00 |
| 08.06.2026 | 9,51 | 9,61 | 9,39 | 9,41 | -1,57% | 2.288.370,00 |
| 05.06.2026 | 9,69 | 9,72 | 9,47 | 9,56 | -1,65% | 3.136.087,00 |
| 04.06.2026 | 9,80 | 9,99 | 9,55 | 9,72 | -0,10% | 2.378.826,00 |
| 03.06.2026 | 9,82 | 10,04 | 9,70 | 9,73 | -2,41% | 2.645.396,00 |
| 02.06.2026 | 10,26 | 10,31 | 9,94 | 9,97 | -0,89% | 2.207.320,00 |
| 01.06.2026 | 9,75 | 10,20 | 9,72 | 10,06 | 3,60% | 3.402.070,00 |
| 29.05.2026 | 9,74 | 9,85 | 9,61 | 9,71 | -0,51% | 12.000.889,00 |
| 28.05.2026 | 9,66 | 9,85 | 9,59 | 9,76 | -0,20% | 2.678.503,00 |
| 27.05.2026 | 9,78 | 9,94 | 9,68 | 9,78 | -0,20% | 3.125.588,00 |
| 26.05.2026 | 9,87 | 10,19 | 9,77 | 9,80 | 0,31% | 3.308.286,00 |
| 22.05.2026 | 9,64 | 10,12 | 9,52 | 9,77 | -2,98% | 5.795.901,00 |
| 21.05.2026 | 10,40 | 10,41 | 9,96 | 10,07 | -3,82% | 2.913.674,00 |
| 20.05.2026 | 10,51 | 10,59 | 10,37 | 10,47 | -0,48% | 2.508.637,00 |
| 19.05.2026 | 10,61 | 10,73 | 10,47 | 10,52 | -0,28% | 5.889.022,00 |
| 18.05.2026 | 10,90 | 10,90 | 10,49 | 10,55 | -2,31% | 3.532.355,00 |
| 15.05.2026 | 10,82 | 10,96 | 10,71 | 10,80 | -1,91% | 3.634.114,00 |
| 14.05.2026 | 11,38 | 11,38 | 10,98 | 11,01 | -4,34% | 2.677.740,00 |
| 13.05.2026 | 11,07 | 11,60 | 11,02 | 11,51 | 3,79% | 5.269.164,00 |
| 12.05.2026 | 11,31 | 11,36 | 10,94 | 11,09 | -2,38% | 3.166.570,00 |
| 11.05.2026 | 11,09 | 11,42 | 11,08 | 11,36 | 2,43% | 3.255.561,00 |
| 08.05.2026 | 11,44 | 11,57 | 11,03 | 11,09 | -2,72% | 3.540.516,00 |
| 07.05.2026 | 11,40 | 11,48 | 11,30 | 11,40 | -0,35% | 2.970.728,00 |
| 06.05.2026 | 11,12 | 11,50 | 11,12 | 11,44 | 4,00% | 3.987.929,00 |
| 05.05.2026 | 10,94 | 11,08 | 10,88 | 11,00 | 1,01% | 1.970.621,00 |
| 04.05.2026 | 11,10 | 11,13 | 10,75 | 10,89 | -2,51% | 2.894.499,00 |
| 01.05.2026 | 11,12 | 11,20 | 10,92 | 11,17 | 0,45% | 2.173.640,00 |
| 30.04.2026 | 10,83 | 11,17 | 10,83 | 11,12 | 2,49% | 2.985.433,00 |
| 29.04.2026 | 10,77 | 10,91 | 10,72 | 10,85 | 0,74% | 2.589.455,00 |
| 28.04.2026 | 10,60 | 10,82 | 10,47 | 10,77 | 0,56% | 4.037.042,00 |
| 27.04.2026 | 10,97 | 11,02 | 10,48 | 10,71 | -4,72% | 6.915.481,00 |
| 24.04.2026 | 11,01 | 11,31 | 10,69 | 11,24 | 3,02% | 3.651.599,00 |
| 23.04.2026 | 11,10 | 11,13 | 10,52 | 10,91 | -9,31% | 11.127.566,00 |
| 22.04.2026 | 11,97 | 12,20 | 11,82 | 12,03 | 0,59% | 5.284.049,00 |
| 21.04.2026 | 12,29 | 12,44 | 11,96 | 11,96 | -3,00% | 3.304.126,00 |
| 20.04.2026 | 12,69 | 12,69 | 12,15 | 12,33 | -2,45% | 5.698.819,00 |
| 17.04.2026 | 12,53 | 12,84 | 12,48 | 12,64 | 1,44% | 4.687.309,00 |
| 16.04.2026 | 11,93 | 12,68 | 11,88 | 12,46 | 5,68% | 5.281.584,00 |
| 15.04.2026 | 11,65 | 11,89 | 11,58 | 11,79 | 1,03% | 2.315.935,00 |
| 14.04.2026 | 11,30 | 11,93 | 11,30 | 11,67 | 3,46% | 3.702.938,00 |
| 13.04.2026 | 10,95 | 11,34 | 10,94 | 11,28 | 2,55% | 4.334.028,00 |
| 10.04.2026 | 11,23 | 11,28 | 10,89 | 11,00 | -0,90% | 2.914.300,00 |
| 09.04.2026 | 11,44 | 11,62 | 11,05 | 11,10 | -3,14% | 2.566.196,00 |
| 08.04.2026 | 11,60 | 11,81 | 11,46 | 11,46 | 2,50% | 2.240.522,00 |
| 07.04.2026 | 11,22 | 11,38 | 11,16 | 11,18 | -0,89% | 2.077.673,00 |
| 06.04.2026 | 11,09 | 11,33 | 11,08 | 11,28 | 0,71% | 1.214.542,00 |
| 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 |