11,455$
-3,09%
Echtzeit-Aktienkurs TAL Education Group
Bid:
Ask:
Aktienkurse zur TAL Education Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,76 | 11,78 | 11,39 | 11,44 | -3,21% | 3.115.408,00 |
| 08.09.2026 | 12,29 | 12,45 | 11,67 | 11,82 | -4,68% | 4.728.474,00 |
| 04.09.2026 | 12,10 | 12,49 | 12,02 | 12,40 | 3,42% | 6.888.659,00 |
| 03.09.2026 | 11,98 | 12,16 | 11,92 | 11,99 | -1,15% | 5.346.267,00 |
| 02.09.2026 | 12,22 | 12,53 | 12,11 | 12,13 | -0,82% | 7.739.921,00 |
| 01.09.2026 | 11,74 | 12,32 | 11,61 | 12,23 | 4,17% | 3.674.312,00 |
| 31.08.2026 | 11,89 | 11,92 | 11,56 | 11,74 | -1,68% | 9.782.162,00 |
| 28.08.2026 | 11,80 | 11,95 | 11,65 | 11,94 | 1,88% | 4.292.861,00 |
| 27.08.2026 | 11,63 | 11,79 | 11,51 | 11,72 | 0,26% | 2.154.973,00 |
| 26.08.2026 | 11,68 | 11,84 | 11,64 | 11,69 | 0,86% | 3.224.720,00 |
| 25.08.2026 | 11,39 | 11,66 | 11,32 | 11,59 | 0,96% | 11.042.502,00 |
| 24.08.2026 | 11,33 | 11,55 | 11,21 | 11,48 | 1,41% | 2.534.256,00 |
| 21.08.2026 | 11,48 | 11,52 | 11,17 | 11,32 | -1,31% | 3.683.670,00 |
| 20.08.2026 | 12,00 | 12,12 | 11,36 | 11,47 | -5,36% | 3.878.868,00 |
| 19.08.2026 | 12,04 | 12,33 | 11,99 | 12,12 | 0,75% | 3.770.751,00 |
| 18.08.2026 | 11,78 | 12,05 | 11,66 | 12,03 | 3,00% | 4.077.075,00 |
| 17.08.2026 | 11,78 | 11,85 | 11,63 | 11,68 | 0,26% | 2.689.272,00 |
| 14.08.2026 | 11,55 | 11,67 | 11,47 | 11,65 | 0,43% | 2.569.435,00 |
| 13.08.2026 | 11,82 | 11,90 | 11,44 | 11,60 | -2,27% | 3.937.512,00 |
| 12.08.2026 | 11,96 | 12,00 | 11,68 | 11,87 | -2,38% | 4.014.980,00 |
| 11.08.2026 | 12,31 | 12,41 | 12,10 | 12,16 | -2,72% | 3.128.588,00 |
| 10.08.2026 | 12,30 | 12,58 | 12,14 | 12,50 | 0,97% | 4.539.043,00 |
| 07.08.2026 | 12,43 | 12,47 | 12,21 | 12,38 | -0,64% | 2.598.058,00 |
| 06.08.2026 | 12,09 | 12,49 | 11,95 | 12,46 | 3,06% | 6.027.030,00 |
| 05.08.2026 | 12,00 | 12,18 | 11,70 | 12,09 | 0,83% | 5.162.744,00 |
| 04.08.2026 | 11,87 | 12,08 | 11,63 | 11,99 | -0,75% | 8.352.489,00 |
| 03.08.2026 | 12,13 | 12,43 | 11,67 | 12,08 | -3,36% | 8.974.546,00 |
| 31.07.2026 | 12,00 | 12,53 | 12,00 | 12,50 | 1,30% | 7.543.957,00 |
| 30.07.2026 | 12,43 | 12,57 | 11,48 | 12,34 | 13,31% | 11.339.868,00 |
| 29.07.2026 | 10,50 | 11,06 | 10,47 | 10,89 | 4,31% | 11.491.493,00 |
| 28.07.2026 | 10,49 | 10,62 | 10,39 | 10,44 | -1,14% | 6.291.444,00 |
| 27.07.2026 | 10,40 | 10,65 | 10,29 | 10,56 | 2,52% | 5.428.465,00 |
| 24.07.2026 | 10,44 | 10,44 | 10,28 | 10,30 | -0,39% | 1.903.559,00 |
| 23.07.2026 | 10,33 | 10,41 | 10,24 | 10,34 | 0,10% | 3.138.517,00 |
| 22.07.2026 | 10,30 | 10,36 | 10,19 | 10,33 | 0,10% | 3.363.776,00 |
| 21.07.2026 | 10,26 | 10,38 | 10,17 | 10,32 | 0,10% | 1.928.915,00 |
| 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 |