Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.563,75 -59,06 (-0,10%)
Bright Scholar Education Holdings Limited (BEDU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 02:56PM EDT
Nachbörse:
Zeitraum:
19. Mai 2023 - 19. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,9600 | 2,0100 | 1,9400 | 2,0000 | 2,0000 | 4.200 |
| 16. Mai 2024 | 1,9100 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 10.700 |
| 15. Mai 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
| 14. Mai 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9580 | 1,9580 | 1.600 |
| 13. Mai 2024 | 1,9000 | 1,9800 | 1,8400 | 1,9800 | 1,9800 | 67.900 |
| 10. Mai 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 09. Mai 2024 | 1,9500 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 5.500 |
| 08. Mai 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 100 |
| 07. Mai 2024 | 1,8900 | 2,0000 | 1,8900 | 1,9760 | 1,9760 | 2.600 |
| 06. Mai 2024 | 1,8900 | 1,9600 | 1,8100 | 1,9500 | 1,9500 | 7.200 |
| 03. Mai 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 2.100 |
| 02. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 2.300 |
| 01. Mai 2024 | 2,0000 | 2,0000 | 1,9100 | 1,9100 | 1,9100 | 1.400 |
| 30. Apr. 2024 | 1,9340 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 3.100 |
| 29. Apr. 2024 | 1,8400 | 1,9100 | 1,8400 | 1,9100 | 1,9100 | 900 |
| 26. Apr. 2024 | 1,8700 | 1,9350 | 1,8550 | 1,9350 | 1,9350 | 13.200 |
| 25. Apr. 2024 | 1,9900 | 1,9900 | 1,8970 | 1,9500 | 1,9500 | 2.500 |
| 24. Apr. 2024 | 1,9900 | 2,0100 | 1,9000 | 1,9000 | 1,9000 | 6.100 |
| 23. Apr. 2024 | 2,1100 | 2,1100 | 2,0500 | 2,0600 | 2,0600 | 400 |
| 22. Apr. 2024 | 1,9500 | 2,0400 | 1,9500 | 2,0200 | 2,0200 | 68.100 |
| 19. Apr. 2024 | 2,1500 | 2,2000 | 1,9000 | 1,9100 | 1,9100 | 18.100 |
| 18. Apr. 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8800 | 2.600 |
| 17. Apr. 2024 | 1,9500 | 1,9500 | 1,9400 | 1,9400 | 1,9400 | 600 |
| 16. Apr. 2024 | 1,8100 | 1,9400 | 1,8100 | 1,9400 | 1,9400 | 600 |
| 15. Apr. 2024 | 1,8250 | 1,8500 | 1,8100 | 1,8300 | 1,8300 | 16.100 |
| 12. Apr. 2024 | 1,8900 | 1,8900 | 1,8400 | 1,8400 | 1,8400 | 800 |
| 11. Apr. 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8210 | 1,8210 | 400 |
| 10. Apr. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 500 |
| 09. Apr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 08. Apr. 2024 | 1,8400 | 1,9100 | 1,8300 | 1,9100 | 1,9100 | 35.200 |
| 05. Apr. 2024 | 1,9000 | 1,9200 | 1,8700 | 1,8800 | 1,8800 | 4.400 |
| 04. Apr. 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 1.600 |
| 03. Apr. 2024 | 1,9400 | 1,9500 | 1,9400 | 1,9500 | 1,9500 | 3.300 |
| 02. Apr. 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 3.800 |
| 01. Apr. 2024 | 1,9000 | 1,9200 | 1,8100 | 1,9200 | 1,9200 | 47.600 |
| 28. März 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9800 | 1,9800 | 3.900 |
| 27. März 2024 | 1,9800 | 2,1300 | 1,9580 | 2,1300 | 2,1300 | 7.800 |
| 26. März 2024 | 2,1700 | 2,1700 | 1,9900 | 2,0200 | 2,0200 | 2.900 |
| 25. März 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 2.200 |
| 22. März 2024 | 2,0200 | 2,1600 | 2,0000 | 2,1600 | 2,1600 | 5.500 |
| 21. März 2024 | 2,1100 | 2,1450 | 2,0100 | 2,0900 | 2,0900 | 3.500 |
| 20. März 2024 | 2,1700 | 2,1700 | 2,0800 | 2,1000 | 2,1000 | 8.300 |
| 19. März 2024 | 2,0500 | 2,1300 | 1,9000 | 2,1200 | 2,1200 | 34.400 |
| 18. März 2024 | 2,2800 | 2,2800 | 2,1200 | 2,1200 | 2,1200 | 6.700 |
| 15. März 2024 | 2,1400 | 2,2450 | 2,1400 | 2,1700 | 2,1700 | 2.200 |
| 14. März 2024 | 2,2000 | 2,2100 | 2,1100 | 2,1600 | 2,1600 | 2.100 |
| 13. März 2024 | 2,0520 | 2,2300 | 2,0520 | 2,2000 | 2,2000 | 1.700 |
| 12. März 2024 | 2,0200 | 2,1900 | 2,0200 | 2,1900 | 2,1900 | 6.700 |
| 11. März 2024 | 2,3600 | 2,3600 | 2,0200 | 2,0600 | 2,0600 | 12.400 |
| 08. März 2024 | 2,1800 | 2,1900 | 1,9900 | 2,0400 | 2,0400 | 14.300 |
| 07. März 2024 | 2,1500 | 2,1900 | 1,9000 | 2,0900 | 2,0900 | 21.900 |
| 06. März 2024 | 2,2000 | 2,2500 | 2,1100 | 2,2000 | 2,2000 | 2.800 |
| 05. März 2024 | 2,2500 | 2,4030 | 2,1000 | 2,1100 | 2,1100 | 48.400 |
| 04. März 2024 | 2,4600 | 2,6580 | 2,2800 | 2,3400 | 2,3400 | 13.500 |
| 01. März 2024 | 2,5800 | 3,2300 | 2,5000 | 2,5200 | 2,5200 | 40.400 |
| 29. Feb. 2024 | 2,0500 | 2,5500 | 2,0500 | 2,5000 | 2,5000 | 71.100 |
| 28. Feb. 2024 | 2,2700 | 2,6740 | 1,8500 | 1,8500 | 1,8500 | 110.900 |
| 27. Feb. 2024 | 2,0000 | 2,2150 | 2,0000 | 2,1700 | 2,1700 | 21.300 |
| 26. Feb. 2024 | 2,0000 | 2,0500 | 1,9500 | 2,0000 | 2,0000 | 55.900 |
| 23. Feb. 2024 | 1,8800 | 2,0450 | 1,8800 | 1,9500 | 1,9500 | 5.800 |
| 22. Feb. 2024 | 2,0400 | 2,0600 | 1,8200 | 1,9300 | 1,9300 | 56.900 |
| 21. Feb. 2024 | 1,8500 | 1,9800 | 1,8400 | 1,9100 | 1,9100 | 8.100 |
| 20. Feb. 2024 | 1,8080 | 1,9600 | 1,8080 | 1,8430 | 1,8430 | 6.800 |
| 16. Feb. 2024 | 1,6400 | 1,7130 | 1,6400 | 1,6900 | 1,6900 | 1.400 |
| 15. Feb. 2024 | 1,6000 | 1,7300 | 1,6000 | 1,6300 | 1,6300 | 12.100 |
| 14. Feb. 2024 | 1,6900 | 1,8380 | 1,4650 | 1,5500 | 1,5500 | 4.600 |
| 13. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 12. Feb. 2024 | 1,5600 | 1,7400 | 1,5350 | 1,7400 | 1,7400 | 3.100 |
| 09. Feb. 2024 | 1,7100 | 1,7900 | 1,6000 | 1,6300 | 1,6300 | 1.500 |
| 08. Feb. 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8000 | 1,8000 | 1.000 |
| 07. Feb. 2024 | 2,0000 | 2,0000 | 1,8500 | 1,9100 | 1,9100 | 23.900 |
| 06. Feb. 2024 | 1,5500 | 2,0000 | 1,5500 | 1,8500 | 1,8500 | 28.800 |
| 05. Feb. 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5100 | 1,5100 | 23.500 |
| 02. Feb. 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 500 |
| 01. Feb. 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 1.500 |
| 31. Jan. 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 500 |
| 30. Jan. 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 400 |
| 29. Jan. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 100 |
| 26. Jan. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 200 |
| 25. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 200 |
| 24. Jan. 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 300 |
| 23. Jan. 2024 | 1,4000 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 800 |
| 22. Jan. 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 300 |
| 19. Jan. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 32.300 |
| 18. Jan. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 300 |
| 17. Jan. 2024 | 1,5370 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 4.600 |
| 16. Jan. 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 8.000 |
| 12. Jan. 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5110 | 1,5110 | 7.800 |
| 11. Jan. 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 4.800 |
| 10. Jan. 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 500 |
| 09. Jan. 2024 | 1,4590 | 1,4990 | 1,4590 | 1,4950 | 1,4950 | 1.300 |
| 08. Jan. 2024 | 1,4400 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 800 |
| 05. Jan. 2024 | 1,3500 | 1,3700 | 1,3320 | 1,3700 | 1,3700 | 900 |
| 04. Jan. 2024 | 1,4700 | 1,4700 | 1,4660 | 1,4700 | 1,4700 | 1.600 |
| 03. Jan. 2024 | 1,4600 | 1,5000 | 1,4600 | 1,4990 | 1,4990 | 2.300 |
| 02. Jan. 2024 | 1,2500 | 1,4900 | 1,2500 | 1,4550 | 1,4550 | 11.700 |
| 29. Dez. 2023 | 1,2500 | 1,2950 | 1,2500 | 1,2500 | 1,2500 | 700 |
| 28. Dez. 2023 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 400 |
| 27. Dez. 2023 | 1,2400 | 1,2530 | 1,2400 | 1,2400 | 1,2400 | 1.700 |
| 26. Dez. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
