0,337$
-5,34%
Echtzeit-Aktienkurs Tarena International
Bid:
Ask:
Aktienkurse zur Tarena International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2024 | 1,00 | 1,14 | 0,98 | 1,13 | 13,00% | 41.604,00 |
| 08.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 2,04% | 3.188,00 |
| 05.01.2024 | 1,00 | 1,00 | 0,97 | 0,98 | 0,00% | 4.946,00 |
| 04.01.2024 | 1,00 | 1,01 | 0,98 | 0,98 | -3,92% | 16.717,00 |
| 03.01.2024 | 1,02 | 1,02 | 1,00 | 1,02 | 0,00% | 14.032,00 |
| 02.01.2024 | 1,00 | 1,05 | 1,00 | 1,02 | -2,86% | 38.930,00 |
| 29.12.2023 | 1,08 | 1,12 | 1,05 | 1,05 | -3,67% | 12.855,00 |
| 28.12.2023 | 1,09 | 1,19 | 1,09 | 1,09 | -8,40% | 16.249,00 |
| 27.12.2023 | 1,21 | 1,21 | 1,15 | 1,19 | -1,65% | 8.069,00 |
| 26.12.2023 | 1,24 | 1,27 | 1,19 | 1,21 | 3,60% | 58.590,00 |
| 22.12.2023 | 1,25 | 1,30 | 1,02 | 1,17 | -10,15% | 39.137,00 |
| 21.12.2023 | 1,25 | 1,30 | 1,25 | 1,30 | 4,01% | 4.604,00 |
| 20.12.2023 | 1,09 | 1,25 | 1,09 | 1,25 | 17,92% | 8.630,00 |
| 19.12.2023 | 1,00 | 1,07 | 0,90 | 1,06 | 6,01% | 5.511,00 |
| 18.12.2023 | 0,84 | 1,03 | 0,84 | 1,00 | 23,86% | 13.545,00 |
| 15.12.2023 | 0,88 | 0,88 | 0,81 | 0,81 | -10,30% | 4.156,00 |
| 14.12.2023 | 0,82 | 0,90 | 0,82 | 0,90 | 5,88% | 12.457,00 |
| 13.12.2023 | 0,75 | 0,97 | 0,75 | 0,85 | -11,04% | 9.871,00 |
| 12.12.2023 | 1,00 | 1,00 | 0,96 | 0,96 | -4,45% | 7.468,00 |
| 11.12.2023 | 0,99 | 1,04 | 0,98 | 1,00 | -0,99% | 21.390,00 |
| 08.12.2023 | 1,01 | 1,02 | 0,98 | 1,01 | 2,02% | 39.115,00 |
| 07.12.2023 | 1,08 | 1,08 | 0,99 | 0,99 | -11,61% | 36.998,00 |
| 06.12.2023 | 1,11 | 1,12 | 1,07 | 1,12 | -7,44% | 21.132,00 |
| 05.12.2023 | 1,16 | 1,21 | 1,11 | 1,21 | -1,63% | 5.765,00 |
| 04.12.2023 | 1,25 | 1,32 | 1,20 | 1,23 | 0,82% | 2.228,00 |
| 01.12.2023 | 1,20 | 1,22 | 1,20 | 1,22 | 2,52% | 3.707,00 |
| 30.11.2023 | 1,23 | 1,26 | 1,19 | 1,19 | -3,25% | 7.527,00 |
| 29.11.2023 | 1,27 | 1,29 | 1,21 | 1,23 | -1,60% | 12.486,00 |
| 28.11.2023 | 1,17 | 1,37 | 1,17 | 1,25 | 9,65% | 39.652,00 |
| 27.11.2023 | 1,30 | 1,33 | 1,10 | 1,14 | -14,29% | 33.937,00 |
| 24.11.2023 | 1,38 | 1,38 | 1,33 | 1,33 | -3,62% | 5.801,00 |
| 22.11.2023 | 1,50 | 1,76 | 1,30 | 1,38 | -9,21% | 10.528,00 |
| 21.11.2023 | 1,51 | 1,70 | 1,51 | 1,52 | -5,59% | 30.924,00 |
| 20.11.2023 | 1,76 | 1,76 | 1,51 | 1,61 | 7,33% | 1.123,00 |
| 17.11.2023 | 1,69 | 1,69 | 1,27 | 1,50 | -15,25% | 17.007,00 |
| 16.11.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 4,12% | 304,00 |
| 14.11.2023 | 1,70 | 1,75 | 1,70 | 1,70 | -1,16% | 1.652,00 |
| 13.11.2023 | 1,77 | 1,77 | 1,72 | 1,72 | -4,44% | 2.370,00 |
| 10.11.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | 303,00 |
| 09.11.2023 | 1,80 | 1,83 | 1,80 | 1,83 | 0,83% | 688,00 |
| 08.11.2023 | 1,80 | 1,82 | 1,79 | 1,82 | 0,98% | 1.928,00 |
| 07.11.2023 | 1,75 | 1,80 | 1,75 | 1,80 | -0,14% | 1.077,00 |
| 06.11.2023 | 1,75 | 1,80 | 1,75 | 1,80 | -1,64% | 1.131,00 |
| 03.11.2023 | 1,79 | 1,83 | 1,79 | 1,83 | 1,67% | 2.750,00 |
| 02.11.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | 211,00 |
| 31.10.2023 | 1,70 | 1,74 | 1,70 | 1,73 | -1,14% | 1.492,00 |
| 30.10.2023 | 1,75 | 1,80 | 1,75 | 1,75 | 0,00% | 1.555,00 |
| 27.10.2023 | 1,80 | 1,80 | 1,75 | 1,75 | -2,78% | 1.932,00 |
| 26.10.2023 | 1,81 | 1,81 | 1,79 | 1,80 | -1,10% | 1.723,00 |
| 25.10.2023 | 1,85 | 1,85 | 1,82 | 1,82 | -1,63% | 1.789,00 |
| 24.10.2023 | 1,91 | 1,91 | 1,85 | 1,85 | -3,14% | 2.650,00 |
| 20.10.2023 | 1,91 | 1,92 | 1,91 | 1,91 | 0,00% | 3.126,00 |
| 19.10.2023 | 1,91 | 1,93 | 1,91 | 1,91 | -1,19% | 3.884,00 |
| 17.10.2023 | 1,93 | 1,93 | 1,91 | 1,93 | -0,36% | 1.752,00 |
| 13.10.2023 | 2,11 | 2,12 | 1,94 | 1,94 | -8,41% | 1.319,00 |
| 12.10.2023 | 2,03 | 2,12 | 2,03 | 2,12 | 7,52% | 802,00 |
| 10.10.2023 | 1,98 | 1,98 | 1,97 | 1,97 | -0,51% | 664,00 |
| 09.10.2023 | 2,06 | 2,06 | 1,98 | 1,98 | -4,07% | 916,00 |
| 06.10.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 8,63% | 179,00 |
| 29.09.2023 | 1,90 | 1,92 | 1,90 | 1,90 | -7,32% | 820,00 |
| 28.09.2023 | 1,99 | 2,05 | 1,99 | 2,05 | 7,89% | 2.267,00 |
| 27.09.2023 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | 448,00 |
| 26.09.2023 | 1,90 | 1,90 | 1,88 | 1,88 | -1,05% | 2.819,00 |
| 25.09.2023 | 2,01 | 2,01 | 1,90 | 1,90 | -16,30% | 6.298,00 |
| 22.09.2023 | 2,00 | 2,27 | 1,80 | 2,27 | 11,82% | 5.060,00 |
| 20.09.2023 | 2,01 | 2,03 | 2,01 | 2,03 | 1,50% | 795,00 |
| 19.09.2023 | 2,05 | 2,08 | 2,00 | 2,00 | -4,76% | 6.492,00 |
| 18.09.2023 | 2,11 | 2,11 | 2,10 | 2,10 | -2,35% | 846,00 |
| 15.09.2023 | 2,11 | 2,15 | 2,11 | 2,15 | -1,35% | 985,00 |
| 14.09.2023 | 2,18 | 2,30 | 2,09 | 2,18 | 0,92% | 8.661,00 |
| 13.09.2023 | 2,15 | 2,32 | 2,15 | 2,16 | -1,81% | 6.614,00 |
| 12.09.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 1,21% | 529,00 |
| 08.09.2023 | 2,15 | 2,34 | 2,15 | 2,17 | -2,52% | 6.911,00 |
| 07.09.2023 | 2,16 | 2,33 | 2,15 | 2,23 | 0,00% | 4.956,00 |
| 06.09.2023 | 2,16 | 2,32 | 2,16 | 2,23 | -7,85% | 4.540,00 |
| 05.09.2023 | 2,27 | 2,44 | 2,10 | 2,42 | -0,82% | 14.047,00 |
| 01.09.2023 | 2,45 | 2,45 | 2,44 | 2,44 | 1,67% | 1.473,00 |
| 31.08.2023 | 2,47 | 2,47 | 2,40 | 2,40 | -4,00% | 2.077,00 |
| 30.08.2023 | 2,54 | 2,54 | 2,50 | 2,50 | 0,40% | 1.382,00 |
| 29.08.2023 | 2,57 | 2,57 | 2,25 | 2,49 | -1,58% | 8.670,00 |
| 28.08.2023 | 2,40 | 2,58 | 2,40 | 2,53 | 10,96% | 10.081,00 |
| 25.08.2023 | 2,30 | 2,30 | 2,28 | 2,28 | 0,00% | 410,00 |
| 24.08.2023 | 2,29 | 2,30 | 2,28 | 2,28 | -3,80% | 2.871,00 |
| 23.08.2023 | 2,32 | 2,38 | 2,32 | 2,37 | 4,87% | 417,00 |
| 21.08.2023 | 2,25 | 2,26 | 2,25 | 2,26 | -5,04% | 835,00 |
| 18.08.2023 | 2,27 | 2,40 | 2,26 | 2,38 | -0,01% | 2.541,00 |
| 17.08.2023 | 2,38 | 2,38 | 2,38 | 2,38 | 3,49% | 310,00 |
| 16.08.2023 | 2,39 | 2,39 | 2,30 | 2,30 | -7,26% | 2.758,00 |
| 15.08.2023 | 2,49 | 2,49 | 2,41 | 2,48 | 2,06% | 1.672,00 |
| 14.08.2023 | 2,43 | 2,43 | 2,43 | 2,43 | -2,99% | 617,00 |
| 10.08.2023 | 2,51 | 2,51 | 2,51 | 2,51 | -1,76% | 1.121,00 |
| 09.08.2023 | 2,43 | 2,55 | 2,43 | 2,55 | 0,39% | 1.259,00 |
| 08.08.2023 | 2,45 | 2,54 | 2,38 | 2,54 | -1,55% | 7.395,00 |
| 07.08.2023 | 2,57 | 2,58 | 2,54 | 2,58 | 0,39% | 2.449,00 |
| 04.08.2023 | 2,55 | 2,59 | 2,54 | 2,57 | 8,44% | 10.802,00 |
| 03.08.2023 | 2,37 | 2,37 | 2,37 | 2,37 | -6,69% | 675,00 |
| 02.08.2023 | 2,51 | 2,54 | 2,44 | 2,54 | 3,67% | 2.459,00 |
| 01.08.2023 | 2,38 | 2,51 | 2,38 | 2,45 | 1,66% | 5.965,00 |
| 31.07.2023 | 2,46 | 2,49 | 2,41 | 2,41 | -1,63% | 4.192,00 |
| 28.07.2023 | 2,45 | 2,45 | 2,40 | 2,45 | 2,08% | 5.458,00 |