3,000$
109,79%
Echtzeit-Aktienkurs Rise Education Cayman Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Rise Education Cayman Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2022 | 15,00 | 22,45 | 9,00 | 17,05 | 138,46% | 3.647.523,00 |
| 09.06.2022 | 7,95 | 7,95 | 7,05 | 7,15 | -10,06% | 301.092,00 |
| 08.06.2022 | 7,90 | 8,20 | 7,65 | 7,95 | 1,27% | 366.110,00 |
| 07.06.2022 | 7,60 | 8,08 | 7,60 | 7,85 | 3,29% | 172.995,00 |
| 06.06.2022 | 8,13 | 8,20 | 7,60 | 7,60 | -7,32% | 332.419,00 |
| 03.06.2022 | 8,35 | 9,35 | 7,75 | 8,20 | -0,61% | 716.914,00 |
| 02.06.2022 | 7,15 | 8,28 | 7,15 | 8,25 | 17,86% | 1.142.273,00 |
| 01.06.2022 | 6,80 | 7,10 | 6,55 | 7,00 | 2,19% | 430.540,00 |
| 31.05.2022 | 5,85 | 6,95 | 5,85 | 6,85 | 21,24% | 838.675,00 |
| 27.05.2022 | 5,80 | 5,90 | 5,65 | 5,65 | -2,59% | 233.995,00 |
| 26.05.2022 | 5,75 | 5,90 | 5,65 | 5,80 | 7,41% | 212.043,00 |
| 25.05.2022 | 5,05 | 5,55 | 5,05 | 5,40 | 0,93% | 104.434,00 |
| 24.05.2022 | 5,70 | 5,70 | 5,35 | 5,35 | -7,76% | 120.876,00 |
| 23.05.2022 | 5,95 | 6,00 | 5,65 | 5,80 | -2,52% | 47.217,00 |
| 20.05.2022 | 5,96 | 6,40 | 5,60 | 5,95 | 3,48% | 190.522,00 |
| 19.05.2022 | 5,70 | 6,00 | 5,40 | 5,75 | 2,68% | 93.711,00 |
| 18.05.2022 | 6,30 | 6,30 | 5,60 | 5,60 | -5,88% | 180.138,00 |
| 17.05.2022 | 5,30 | 5,95 | 5,25 | 5,95 | 15,53% | 289.540,00 |
| 16.05.2022 | 5,50 | 5,50 | 5,10 | 5,15 | -7,21% | 178.822,00 |
| 13.05.2022 | 5,30 | 5,80 | 5,20 | 5,55 | 4,72% | 422.797,00 |
| 12.05.2022 | 5,15 | 5,50 | 5,15 | 5,30 | 0,95% | 127.205,00 |
| 11.05.2022 | 5,75 | 5,90 | 5,15 | 5,25 | -4,55% | 276.214,00 |
| 10.05.2022 | 5,25 | 5,75 | 5,25 | 5,50 | 2,80% | 79.471,00 |
| 09.05.2022 | 5,55 | 5,70 | 5,11 | 5,35 | -6,14% | 284.987,00 |
| 06.05.2022 | 5,85 | 6,00 | 5,60 | 5,70 | -1,72% | 352.864,00 |
| 05.05.2022 | 6,30 | 6,90 | 5,75 | 5,80 | -7,94% | 379.681,00 |
| 04.05.2022 | 6,25 | 6,40 | 5,90 | 6,30 | 0,00% | 183.749,00 |
| 03.05.2022 | 6,00 | 6,50 | 6,00 | 6,30 | 5,00% | 235.303,00 |
| 02.05.2022 | 6,35 | 6,50 | 6,00 | 6,00 | -6,98% | 259.582,00 |
| 29.04.2022 | 7,30 | 7,45 | 6,45 | 6,45 | -9,79% | 751.065,00 |
| 28.04.2022 | 7,15 | 7,55 | 6,95 | 7,15 | 0,70% | 378.080,00 |
| 27.04.2022 | 6,95 | 7,35 | 6,80 | 7,10 | 2,16% | 437.696,00 |
| 26.04.2022 | 7,10 | 7,60 | 6,75 | 6,95 | -4,14% | 775.679,00 |
| 25.04.2022 | 7,65 | 7,95 | 6,65 | 7,25 | 0,00% | 1.292.179,00 |
| 22.04.2022 | 6,75 | 8,10 | 6,70 | 7,25 | 8,21% | 2.340.218,00 |
| 21.04.2022 | 7,05 | 7,25 | 6,50 | 6,70 | -4,96% | 426.109,00 |
| 20.04.2022 | 6,20 | 7,05 | 6,16 | 7,05 | 18,49% | 880.177,00 |
| 19.04.2022 | 6,10 | 6,75 | 5,80 | 5,95 | 0,00% | 875.609,00 |
| 18.04.2022 | 6,10 | 6,27 | 5,80 | 5,95 | -5,56% | 281.369,00 |
| 14.04.2022 | 5,65 | 6,43 | 5,65 | 6,30 | 14,55% | 1.176.131,00 |
| 13.04.2022 | 4,95 | 5,84 | 4,95 | 5,50 | 13,40% | 887.545,00 |
| 12.04.2022 | 4,50 | 4,95 | 4,50 | 4,85 | 7,03% | 571.319,00 |
| 11.04.2022 | 4,08 | 4,70 | 4,08 | 4,53 | 13,29% | 815.309,00 |
| 08.04.2022 | 4,00 | 4,20 | 3,95 | 4,00 | -0,25% | 71.428,00 |
| 07.04.2022 | 4,21 | 4,21 | 3,80 | 4,01 | -1,23% | 209.341,00 |
| 06.04.2022 | 4,21 | 4,30 | 4,05 | 4,06 | -1,13% | 252.934,00 |
| 05.04.2022 | 4,58 | 4,60 | 4,07 | 4,11 | -11,69% | 327.271,00 |
| 04.04.2022 | 4,30 | 4,75 | 4,25 | 4,65 | 8,73% | 1.013.611,00 |
| 01.04.2022 | 4,34 | 4,40 | 4,05 | 4,28 | 1,22% | 253.849,00 |
| 31.03.2022 | 4,25 | 4,33 | 4,01 | 4,23 | -0,58% | 116.680,00 |
| 30.03.2022 | 4,15 | 4,35 | 4,15 | 4,25 | 2,40% | 90.217,00 |
| 29.03.2022 | 4,25 | 4,40 | 4,10 | 4,15 | -1,38% | 131.100,00 |
| 28.03.2022 | 4,19 | 4,39 | 4,19 | 4,21 | 0,60% | 130.415,00 |
| 25.03.2022 | 4,10 | 4,25 | 4,00 | 4,18 | 0,80% | 134.436,00 |
| 24.03.2022 | 4,15 | 4,30 | 4,03 | 4,15 | -4,05% | 293.628,00 |
| 23.03.2022 | 4,20 | 4,80 | 4,10 | 4,33 | 2,98% | 1.728.719,00 |
| 22.03.2022 | 4,40 | 4,40 | 4,20 | 4,20 | 0,00% | 252.838,00 |
| 21.03.2022 | 4,40 | 4,50 | 4,00 | 4,20 | 8,79% | 481.370,00 |
| 18.03.2022 | 3,50 | 4,05 | 3,50 | 3,86 | 5,93% | 472.463,00 |
| 17.03.2022 | 3,60 | 3,75 | 3,55 | 3,64 | -0,15% | 138.367,00 |
| 16.03.2022 | 3,75 | 3,75 | 3,23 | 3,65 | 14,76% | 676.338,00 |
| 15.03.2022 | 3,35 | 3,47 | 3,15 | 3,18 | -8,42% | 497.210,00 |
| 14.03.2022 | 3,75 | 3,75 | 3,40 | 3,47 | -11,67% | 474.875,00 |
| 11.03.2022 | 4,15 | 4,15 | 3,85 | 3,93 | -1,71% | 182.029,00 |
| 10.03.2022 | 3,93 | 4,28 | 3,93 | 4,00 | -1,12% | 253.868,00 |
| 09.03.2022 | 4,20 | 4,20 | 4,00 | 4,05 | 1,79% | 250.693,00 |
| 08.03.2022 | 3,90 | 4,25 | 3,75 | 3,98 | -0,28% | 296.691,00 |
| 07.03.2022 | 3,71 | 4,15 | 3,70 | 3,99 | 0,63% | 381.055,00 |
| 04.03.2022 | 4,20 | 4,30 | 3,85 | 3,96 | -5,41% | 204.299,00 |
| 03.03.2022 | 4,05 | 4,50 | 4,05 | 4,19 | 4,69% | 416.020,00 |
| 02.03.2022 | 3,90 | 4,10 | 3,60 | 4,00 | 3,83% | 319.079,00 |
| 01.03.2022 | 3,75 | 4,08 | 3,75 | 3,85 | 0,06% | 234.445,00 |
| 28.02.2022 | 4,03 | 4,13 | 3,73 | 3,85 | -8,46% | 511.191,00 |
| 25.02.2022 | 4,47 | 4,60 | 4,18 | 4,21 | -2,19% | 342.634,00 |
| 24.02.2022 | 4,65 | 4,77 | 4,13 | 4,30 | -11,60% | 902.474,00 |
| 23.02.2022 | 4,40 | 5,25 | 4,33 | 4,86 | 13,12% | 2.236.991,00 |
| 22.02.2022 | 4,19 | 4,70 | 3,90 | 4,30 | -9,47% | 2.295.845,00 |
| 18.02.2022 | 3,40 | 4,80 | 3,40 | 4,75 | 39,71% | 6.449.534,00 |
| 17.02.2022 | 3,10 | 3,58 | 2,95 | 3,40 | 11,49% | 3.329.458,00 |
| 16.02.2022 | 2,50 | 3,20 | 2,45 | 3,05 | 20,04% | 2.449.901,00 |
| 15.02.2022 | 2,40 | 2,55 | 2,30 | 2,54 | 8,11% | 769.062,00 |
| 14.02.2022 | 2,25 | 2,50 | 2,18 | 2,35 | 4,44% | 335.535,00 |
| 11.02.2022 | 2,18 | 2,30 | 2,13 | 2,25 | 2,67% | 421.565,00 |
| 10.02.2022 | 2,18 | 2,30 | 2,10 | 2,19 | 0,76% | 656.324,00 |
| 09.02.2022 | 2,25 | 2,35 | 2,08 | 2,18 | -6,27% | 756.105,00 |
| 08.02.2022 | 2,65 | 2,70 | 2,30 | 2,32 | -8,46% | 3.104.722,00 |
| 07.02.2022 | 2,63 | 2,70 | 2,38 | 2,53 | -0,61% | 548.087,00 |
| 04.02.2022 | 2,38 | 2,70 | 2,38 | 2,55 | 6,05% | 1.012.687,00 |
| 03.02.2022 | 2,47 | 2,55 | 2,35 | 2,41 | -5,69% | 255.491,00 |
| 02.02.2022 | 2,50 | 2,64 | 2,43 | 2,55 | 1,96% | 511.420,00 |
| 01.02.2022 | 2,42 | 2,53 | 2,40 | 2,50 | 4,21% | 147.021,00 |
| 31.01.2022 | 2,33 | 2,48 | 2,25 | 2,40 | 9,09% | 79.203,00 |
| 28.01.2022 | 2,26 | 2,40 | 2,20 | 2,20 | -2,24% | 200.668,00 |
| 27.01.2022 | 2,40 | 2,44 | 2,22 | 2,25 | -3,29% | 179.841,00 |
| 26.01.2022 | 2,41 | 2,53 | 2,29 | 2,33 | -8,55% | 171.964,00 |
| 25.01.2022 | 2,37 | 2,55 | 2,34 | 2,54 | 4,24% | 251.692,00 |
| 24.01.2022 | 2,53 | 2,53 | 2,29 | 2,44 | -2,36% | 439.467,00 |
| 21.01.2022 | 2,43 | 2,65 | 2,35 | 2,50 | -1,01% | 524.719,00 |
| 20.01.2022 | 2,45 | 2,55 | 2,39 | 2,53 | 2,23% | 111.718,00 |
| 19.01.2022 | 2,60 | 2,62 | 2,46 | 2,47 | -7,35% | 378.504,00 |