Deutsche Märkte schließen in 5 Stunden 2 Minuten

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
90,55+0,63 (+0,70%)
Börsenschluss: 04:00PM EST
91,88 +1,33 (+1,47%)
Vorbörslich: 06:00AM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 202491,5091,5488,8590,5590,551.265.800
16. Feb. 202492,3993,2989,5889,9289,921.158.600
15. Feb. 202490,0092,1889,5291,0091,00816.500
14. Feb. 202489,6391,2689,3091,2291,22980.900
13. Feb. 202489,0590,5087,9588,0688,06972.000
12. Feb. 202488,0390,8887,9490,8790,871.231.500
09. Feb. 202486,6088,2085,7687,9987,991.434.700
08. Feb. 202488,1988,4384,8886,7286,724.311.900
07. Feb. 202478,5081,5077,7481,3781,372.953.200
06. Feb. 202481,0083,1179,6480,7780,772.312.900
05. Feb. 202481,8882,0077,4679,3079,302.522.000
02. Feb. 202479,1681,8179,0081,4081,402.899.400
01. Feb. 202479,4681,0078,2478,2478,241.403.000
31. Jan. 202474,7577,1874,5676,6676,661.150.900
30. Jan. 202474,3877,5774,3876,5776,571.456.500
29. Jan. 202478,8179,3372,6276,2076,203.169.300
26. Jan. 202480,3080,9378,9179,9379,93948.000
25. Jan. 202477,6882,2577,5081,0581,052.984.600
24. Jan. 202479,9080,3073,6076,1676,164.834.200
23. Jan. 202470,9072,7370,9071,9971,992.083.700
22. Jan. 202468,9470,1067,7168,9868,982.763.900
19. Jan. 202471,9872,9670,0771,9571,951.749.300
18. Jan. 202475,5775,7472,9074,0874,081.134.100
17. Jan. 202472,3875,1270,9175,0375,031.643.300
16. Jan. 202476,8077,6175,7176,0576,052.107.700
12. Jan. 202477,0077,8276,2277,7077,701.159.500
11. Jan. 202475,8077,1175,0176,9276,921.478.000
10. Jan. 202474,9077,2574,1974,9374,931.021.800
09. Jan. 202474,5075,5474,1074,6074,60631.400
08. Jan. 202474,7475,8974,0375,5375,531.183.000
05. Jan. 202477,0078,1975,5676,7276,723.043.500
04. Jan. 202473,2378,1973,1677,0877,082.558.600
03. Jan. 202470,0073,1969,5073,0273,021.265.600
02. Jan. 202472,0672,5270,3271,1971,192.967.100
29. Dez. 202370,1174,8370,1173,2873,281.941.600
28. Dez. 202372,5073,2969,9770,6470,641.094.600
27. Dez. 202371,0772,3271,0471,7271,721.320.600
26. Dez. 202371,0073,1870,8171,3971,392.068.800
22. Dez. 202367,8271,4867,6169,6869,684.250.500
21. Dez. 202374,0074,2471,6273,1573,151.404.900
20. Dez. 202373,2274,2971,6672,2672,262.486.000
19. Dez. 202375,9877,0774,8175,4075,402.393.900
18. Dez. 202377,9179,2775,0976,1176,113.574.900
15. Dez. 202376,6577,3371,6672,0272,025.673.400
14. Dez. 202378,5280,9878,3379,4579,452.347.200
13. Dez. 202381,6481,7880,0080,8180,811.439.400
12. Dez. 202379,4283,7379,2482,7682,761.427.500
11. Dez. 202377,9480,1477,1478,9978,991.446.900
08. Dez. 202379,0580,9779,0580,3980,39904.700
07. Dez. 202378,8480,1078,5079,7979,79906.700
06. Dez. 202378,8279,2577,5978,0678,061.628.100
05. Dez. 202377,4078,4475,0076,0776,072.642.700
04. Dez. 202382,1882,3580,0281,3181,311.548.100
01. Dez. 202381,7482,5779,8281,6381,631.686.600
30. Nov. 202380,0081,5979,5881,3881,382.507.100
29. Nov. 202378,2579,1177,5078,3578,351.687.900
28. Nov. 202376,2178,9576,0176,9476,942.010.200
27. Nov. 202375,0075,2674,2174,8674,86984.800
24. Nov. 202372,2776,3472,2775,4075,401.191.600
22. Nov. 202372,2372,6070,5471,8571,85616.600
21. Nov. 202369,1772,4069,0071,9671,961.072.000
20. Nov. 202370,3572,5069,6571,3571,351.895.700
17. Nov. 202368,5869,4868,2768,3068,30718.600
16. Nov. 202366,8669,6966,3568,9968,991.668.300
15. Nov. 202368,8269,8067,7467,7767,772.222.600
14. Nov. 202369,9070,5568,5069,5069,501.010.300
13. Nov. 202368,3369,7967,3869,5169,511.119.600
10. Nov. 202367,2268,2767,2267,8767,87804.300
09. Nov. 202368,4069,5867,2367,6267,621.573.100
08. Nov. 202366,8868,4066,5868,0368,03934.800
07. Nov. 202365,5067,8565,3267,3867,381.890.100
06. Nov. 202367,5167,6763,8065,5365,531.625.200
03. Nov. 202367,0367,6066,1466,3966,39880.600
02. Nov. 202367,0068,0465,9066,4266,42828.200
01. Nov. 202364,7466,1564,4466,1466,141.197.600
31. Okt. 202364,6565,9764,2765,4965,491.007.100
30. Okt. 202365,5066,4864,7065,2565,251.388.400
27. Okt. 202366,2366,5163,9564,4964,491.955.000
26. Okt. 202366,0169,9764,4265,4665,461.992.800
25. Okt. 202361,5066,8061,0064,5964,594.882.800
24. Okt. 202360,6264,5960,6162,8062,802.077.600
23. Okt. 202359,1661,7558,8960,5960,591.126.000
20. Okt. 202359,0360,8558,4560,2860,281.338.700
19. Okt. 202363,5063,5960,1660,8860,881.208.300
18. Okt. 202361,2063,1661,1761,9261,92762.500
17. Okt. 202362,1463,0061,6661,9961,99535.300
16. Okt. 202361,4263,3761,2362,8262,82622.100
13. Okt. 202361,9763,1761,9062,3762,37669.100
12. Okt. 202364,8665,3862,2462,6562,651.185.400
11. Okt. 202363,3665,9263,2064,4364,431.683.700
10. Okt. 202362,5063,2862,3562,6262,622.254.000
09. Okt. 202359,2461,0459,2360,9560,951.227.800
06. Okt. 202359,2860,9859,1560,5960,591.262.300
05. Okt. 202358,7259,3058,4459,0059,00774.200
04. Okt. 202357,6158,9257,4558,5758,57598.000
03. Okt. 202357,2358,6457,2157,5057,50638.300
02. Okt. 202358,5859,2758,2558,7258,72631.800
29. Sept. 202360,9561,1558,4858,5558,551.852.800
28. Sept. 202358,9359,5058,4258,8358,831.424.300
27. Sept. 202358,3259,8758,1258,5658,562.919.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...