Deutsche Märkte geschlossen

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,17+2,13 (+9,66%)
Börsenschluss: 04:00PM EDT
24,23 +0,06 (+0,25%)
Nachbörse: 05:20PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202222,5025,4822,5024,1724,173.951.879
23. Sept. 202221,6622,2221,4022,0422,042.370.900
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. 202225,5525,5624,2624,4024,402.575.500
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
02. Sept. 202228,1228,1326,7227,0327,03871.600
01. Sept. 202227,8028,5427,0427,8227,821.541.800
31. Aug. 202229,5029,8027,3128,4028,402.103.400
30. Aug. 202229,1929,7728,1728,5428,543.963.200
29. Aug. 202227,8329,2327,7128,3528,351.548.200
26. Aug. 202228,7028,8627,6428,1528,151.983.600
25. Aug. 202227,2527,6326,4127,5327,531.715.600
24. Aug. 202225,2026,5725,2026,2726,271.350.500
23. Aug. 202225,2026,0924,8125,8125,811.720.500
22. Aug. 202224,0924,9523,8624,3024,301.117.100
19. Aug. 202224,4924,5523,3823,7623,761.148.900
18. Aug. 202224,1524,9824,0524,5524,55897.600
17. Aug. 202225,0125,0424,3124,5324,531.016.300
16. Aug. 202225,5125,6124,5324,6224,621.361.500
15. Aug. 202225,3726,3325,0725,9225,921.123.400
12. Aug. 202224,1725,3423,6125,2525,251.614.100
11. Aug. 202226,5026,7924,8825,0225,021.390.200
10. Aug. 202225,0225,6924,5025,6825,681.531.800
09. Aug. 202224,7525,6024,5224,7824,781.395.400
08. Aug. 202226,1826,2823,6124,5424,544.833.100
05. Aug. 202227,0027,2726,6526,8426,841.290.100
04. Aug. 202227,3527,9826,8027,1327,131.468.900
03. Aug. 202227,0827,6825,9926,6126,611.842.600
02. Aug. 202225,6927,7325,6927,0527,053.636.500
01. Aug. 202226,6026,8925,2526,2826,283.518.200
29. Juli 202227,3028,0726,6627,4127,414.381.900
28. Juli 202226,4029,7326,2029,0029,008.367.200
27. Juli 202224,3626,4324,1725,7425,744.251.600
26. Juli 202224,7124,8723,6824,0524,053.007.700
25. Juli 202223,1024,3323,0724,2324,233.525.500
22. Juli 202222,9123,5422,6123,0023,002.004.800
21. Juli 202222,7723,3622,6123,0623,062.054.900
20. Juli 202222,9823,7922,6123,0123,012.583.600
19. Juli 202222,5223,1821,9723,0123,012.187.700
18. Juli 202222,6324,8421,9622,0022,005.716.300
15. Juli 202221,7022,3421,1322,3022,302.603.200
14. Juli 202222,6023,5521,5721,9821,985.587.100
13. Juli 202221,1022,9820,8022,4722,472.943.500
12. Juli 202221,5622,2920,3721,4421,443.247.500
11. Juli 202222,7422,8321,0121,1021,103.898.300
08. Juli 202222,6625,1622,5023,8023,806.786.200
07. Juli 202222,6623,0722,0122,7522,754.820.800
06. Juli 202222,4122,6321,5522,4422,443.945.600
05. Juli 202220,1422,6420,0722,4922,496.095.400
01. Juli 202220,2020,8819,6720,2120,212.247.200
30. Juni 202220,0020,8919,4720,3620,365.144.400
29. Juni 202218,4220,2518,3120,1420,146.050.800
28. Juni 202219,1319,2718,3518,3718,376.109.900
27. Juni 202219,9820,0518,2918,9918,994.341.600
24. Juni 202219,6820,3119,0519,8519,853.950.500
23. Juni 202220,9222,2118,6818,9818,988.903.600
22. Juni 202220,4521,3320,4220,8220,822.568.700
21. Juni 202219,9120,7819,2020,7620,7611.476.700
17. Juni 202222,4822,8220,8121,5721,579.726.500
16. Juni 202221,9022,5521,1022,0222,0212.899.600
15. Juni 202222,6923,6021,0123,4123,4129.661.800
14. Juni 202218,3222,0518,2521,2721,2722.460.100
13. Juni 202217,9118,4716,3117,1017,109.958.900
10. Juni 202216,4117,2415,7516,2116,216.030.300
09. Juni 202216,5016,5814,4514,7214,723.351.500
08. Juni 202215,0417,4715,0417,2717,2710.851.200
07. Juni 202213,9714,8613,8614,7814,782.771.700
06. Juni 202213,6714,6313,6214,1114,114.547.100
03. Juni 202213,2813,3612,7712,8512,851.551.400
02. Juni 202212,8013,5112,7013,4613,462.431.600
01. Juni 202213,1013,4412,5412,6012,602.618.300
31. Mai 202212,9013,7112,8413,0613,064.949.900
27. Mai 202211,7712,0111,4511,9211,921.523.600
26. Mai 202211,0311,8610,9211,8111,811.970.200
25. Mai 202210,9011,1110,7510,9410,941.334.900
24. Mai 202211,7511,7510,7110,8010,801.538.800
23. Mai 202212,3612,3611,8512,0012,004.452.500
20. Mai 202212,7212,9212,3212,4812,484.304.100
19. Mai 202211,1112,6311,1112,5512,554.413.900
18. Mai 202211,1311,6011,1011,2711,272.273.200
17. Mai 202211,7112,1111,2511,3011,303.140.500
16. Mai 202211,0011,3210,9011,0911,093.301.400
13. Mai 20229,9011,249,9011,0811,083.021.500
12. Mai 20229,6410,139,299,789,784.380.600
11. Mai 20229,9010,199,669,849,844.190.100
10. Mai 202210,3210,489,859,949,945.802.800
09. Mai 202212,0012,0010,1410,2010,204.760.600
06. Mai 202212,2812,5611,9612,2012,204.628.900
05. Mai 202212,6912,8812,4312,5112,514.710.400
04. Mai 202212,7713,1512,3813,0713,073.219.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...