9,770$
0,41%
Echtzeit-Aktienkurs TAL Education Group
Bid:
Ask:
Aktienkurse zur TAL Education Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |