Deutsche Märkte geschlossen

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,93-0,70 (-1,57%)
Ab 12:23PM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202344,0244,4643,3043,9343,93553.205
26. Jan. 202344,6344,9542,9044,6344,632.133.200
25. Jan. 202344,5045,4743,8044,4144,411.352.800
24. Jan. 202344,2544,8442,8644,7644,761.299.300
23. Jan. 202344,0044,7543,5044,1544,151.476.800
20. Jan. 202346,5946,6343,5044,1944,196.029.400
19. Jan. 202342,6046,2042,4144,6944,696.532.200
18. Jan. 202339,6841,5839,2640,7740,773.210.200
17. Jan. 202339,0441,9437,0037,5337,535.097.700
13. Jan. 202342,6443,3841,6042,6442,642.380.000
12. Jan. 202339,6840,2938,9240,1340,131.397.400
11. Jan. 202340,3840,7339,7340,3740,37774.800
10. Jan. 202340,3541,1639,4440,7840,781.560.100
09. Jan. 202339,3240,8439,0940,0440,043.850.300
06. Jan. 202336,9239,0036,6338,6638,662.438.200
05. Jan. 202334,9037,7734,9037,0137,012.882.000
04. Jan. 202335,9936,2634,1035,2235,222.368.300
03. Jan. 202334,5735,3933,6334,6534,652.008.200
30. Dez. 202234,7935,3033,8534,8234,821.878.700
29. Dez. 202233,5236,2430,7536,0436,045.149.600
28. Dez. 202237,7438,2635,3236,3736,372.036.000
27. Dez. 202237,7039,4037,2638,5638,562.326.000
23. Dez. 202239,2239,8037,8638,4638,462.606.600
22. Dez. 202240,0142,1939,2040,1940,194.817.100
21. Dez. 202238,6039,6637,6039,3439,342.537.600
20. Dez. 202236,2338,7436,0337,9137,915.255.600
19. Dez. 202235,4737,4534,0037,1237,127.414.100
16. Dez. 202235,0037,4034,1434,4034,405.221.100
15. Dez. 202233,4734,8932,5033,3233,322.519.300
14. Dez. 202232,4532,8631,6532,6032,601.056.000
13. Dez. 202233,0833,2031,5932,2532,252.018.900
12. Dez. 202231,9632,6731,5032,3232,321.655.400
09. Dez. 202232,9035,2932,7033,1433,143.259.600
08. Dez. 202230,8932,8930,8732,6632,662.809.800
07. Dez. 202228,5029,3428,3329,2229,222.618.400
06. Dez. 202229,1230,1128,9529,4729,472.496.600
05. Dez. 202231,8132,7228,6528,9628,962.689.600
02. Dez. 202228,1030,5028,1030,1330,132.338.600
01. Dez. 202227,6728,6827,3428,3628,361.479.600
30. Nov. 202228,1729,3927,7528,7428,743.317.700
29. Nov. 202226,1827,3426,0026,9726,971.519.500
28. Nov. 202225,0025,4124,5825,0025,002.307.300
25. Nov. 202225,5325,7225,0325,0325,03588.500
23. Nov. 202226,0026,5025,2026,0126,011.727.400
22. Nov. 202226,6627,1125,9126,0826,082.354.500
21. Nov. 202228,3028,3026,9627,1227,123.573.000
18. Nov. 202226,7429,2526,4229,0829,082.326.700
17. Nov. 202225,2928,1225,0826,4926,491.672.200
16. Nov. 202226,7227,1825,9026,0026,001.079.000
15. Nov. 202226,8928,7926,8227,1627,163.889.800
14. Nov. 202225,7426,9025,3025,6925,692.691.000
11. Nov. 202228,7228,7224,1725,8125,814.482.600
10. Nov. 202227,8528,0026,8527,3327,331.764.400
09. Nov. 202227,5027,9026,5326,7526,751.163.500
08. Nov. 202228,7029,4027,5728,9028,901.700.900
07. Nov. 202229,7129,8928,6828,9328,932.374.400
04. Nov. 202228,0429,2227,4328,9028,903.932.500
03. Nov. 202225,5526,9425,2426,5426,541.516.900
02. Nov. 202225,3126,4824,8926,0026,002.106.200
01. Nov. 202225,2525,7524,5725,2725,271.712.600
31. Okt. 202225,0025,4023,4923,7423,742.012.700
28. Okt. 202224,8025,2724,2024,8024,802.729.800
27. Okt. 202226,1927,3625,7126,0026,003.294.100
26. Okt. 202223,0527,9022,8827,0227,0210.810.800
25. Okt. 202219,4321,2619,4121,0621,062.544.200
24. Okt. 202219,9419,9517,0119,1419,147.002.700
21. Okt. 202223,5223,5321,9822,7922,79938.600
20. Okt. 202222,7024,0122,3622,7422,74928.000
19. Okt. 202223,4324,2022,2422,3322,331.188.700
18. Okt. 202223,8524,1223,3323,7623,761.771.200
17. Okt. 202223,0023,6822,9023,2323,23953.300
14. Okt. 202223,5923,6522,5222,6822,68678.600
13. Okt. 202222,3323,6821,9022,9722,972.241.000
12. Okt. 202222,7223,2422,5723,0023,00517.400
11. Okt. 202222,3123,5722,1522,9322,931.416.000
10. Okt. 202224,4024,5122,9022,9222,921.545.600
07. Okt. 202225,9026,1825,3425,4825,48661.200
06. Okt. 202226,8727,4625,9326,1326,134.312.300
05. Okt. 202226,6926,7726,0226,3826,38877.700
04. Okt. 202225,5926,7525,5826,1426,141.660.200
03. Okt. 202224,1225,1323,6025,0325,031.139.400
30. Sept. 202224,7525,1123,9623,9723,971.051.100
29. Sept. 202224,3825,2124,3625,1625,161.503.300
28. Sept. 202223,5025,3823,3325,1825,181.402.500
27. Sept. 202224,5625,3024,0224,0924,091.487.000
26. Sept. 202222,5025,4822,5024,1724,174.381.600
23. Sept. 202221,6622,2221,4022,0422,042.371.400
22. Sept. 202222,3122,7022,1122,1622,161.627.100
21. Sept. 202222,8622,9222,0022,0522,052.888.800
20. Sept. 202223,7324,0823,2623,3023,301.217.500
19. Sept. 202223,6424,4123,1223,9723,971.489.900
16. Sept. 202225,5525,5624,2624,4024,402.581.600
15. Sept. 202224,6925,9724,6925,7025,701.534.700
14. Sept. 202226,1926,3624,5724,7924,791.946.400
13. Sept. 202226,1827,1225,8926,6626,662.067.600
12. Sept. 202226,6626,9425,9026,9426,941.382.100
09. Sept. 202227,1027,5826,6426,7526,751.153.100
08. Sept. 202225,5026,1425,4026,0326,031.150.300
07. Sept. 202226,0026,6525,4926,1226,121.512.400
06. Sept. 202227,7127,7825,6426,2026,201.855.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...