Deutsche Märkte öffnen in 6 Stunden 58 Minuten
Nikkei 225
28.871,78 +324,80 (+1,14%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.730,85 -371,15 (-1,54%) CMC Crypto 200
572,84 -17,92 (-3,03%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
TAL Education Group (TAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Aug. 2022 | 4,6400 | 4,8201 | 4,5900 | 4,6700 | 4,6700 | 2.246.374 |
| 12. Aug. 2022 | 4,5400 | 4,6400 | 4,4700 | 4,6100 | 4,6100 | 3.401.900 |
| 11. Aug. 2022 | 4,7600 | 5,0200 | 4,6300 | 4,6600 | 4,6600 | 5.042.800 |
| 10. Aug. 2022 | 4,5000 | 4,7400 | 4,3900 | 4,7300 | 4,7300 | 2.834.400 |
| 09. Aug. 2022 | 4,4900 | 4,5900 | 4,4300 | 4,5200 | 4,5200 | 2.278.000 |
| 08. Aug. 2022 | 4,6300 | 4,6700 | 4,4200 | 4,4600 | 4,4600 | 2.920.500 |
| 05. Aug. 2022 | 4,7800 | 4,7900 | 4,6400 | 4,6500 | 4,6500 | 2.359.300 |
| 04. Aug. 2022 | 4,9100 | 5,0300 | 4,7700 | 4,8000 | 4,8000 | 2.686.200 |
| 03. Aug. 2022 | 4,7700 | 4,9000 | 4,6700 | 4,8300 | 4,8300 | 2.154.200 |
| 02. Aug. 2022 | 4,5300 | 4,9200 | 4,4900 | 4,8100 | 4,8100 | 4.692.500 |
| 01. Aug. 2022 | 4,7900 | 4,8000 | 4,4300 | 4,6100 | 4,6100 | 10.083.500 |
| 29. Juli 2022 | 4,9400 | 4,9900 | 4,6900 | 4,9200 | 4,9200 | 8.657.100 |
| 28. Juli 2022 | 5,1000 | 5,4000 | 4,8500 | 5,3300 | 5,3300 | 15.267.100 |
| 27. Juli 2022 | 4,8800 | 5,2200 | 4,8000 | 5,1900 | 5,1900 | 7.264.500 |
| 26. Juli 2022 | 4,9400 | 5,0400 | 4,9100 | 4,9400 | 4,9400 | 7.440.400 |
| 25. Juli 2022 | 4,8700 | 5,0900 | 4,6400 | 4,9600 | 4,9600 | 11.495.000 |
| 22. Juli 2022 | 4,9000 | 5,0000 | 4,8000 | 4,9000 | 4,9000 | 14.579.100 |
| 21. Juli 2022 | 4,8500 | 5,0500 | 4,8200 | 4,9700 | 4,9700 | 7.760.900 |
| 20. Juli 2022 | 4,7400 | 4,8900 | 4,7100 | 4,8700 | 4,8700 | 5.115.500 |
| 19. Juli 2022 | 4,4300 | 4,7800 | 4,4000 | 4,7800 | 4,7800 | 11.042.900 |
| 18. Juli 2022 | 4,0500 | 4,5700 | 4,0500 | 4,3600 | 4,3600 | 7.696.600 |
| 15. Juli 2022 | 3,9600 | 4,0600 | 3,8400 | 4,0000 | 4,0000 | 6.590.000 |
| 14. Juli 2022 | 4,0200 | 4,1100 | 3,9000 | 3,9900 | 3,9900 | 8.584.800 |
| 13. Juli 2022 | 3,9000 | 4,2200 | 3,8700 | 4,1100 | 4,1100 | 4.243.800 |
| 12. Juli 2022 | 4,1400 | 4,2100 | 3,9700 | 4,0800 | 4,0800 | 4.808.600 |
| 11. Juli 2022 | 4,5500 | 4,5800 | 4,1100 | 4,1200 | 4,1200 | 6.530.500 |
| 08. Juli 2022 | 4,8700 | 4,9700 | 4,6500 | 4,6900 | 4,6900 | 8.267.600 |
| 07. Juli 2022 | 4,9000 | 5,0400 | 4,8000 | 4,9500 | 4,9500 | 4.054.200 |
| 06. Juli 2022 | 5,0000 | 5,0200 | 4,7000 | 4,8600 | 4,8600 | 6.482.900 |
| 05. Juli 2022 | 4,7400 | 5,0900 | 4,7100 | 5,0400 | 5,0400 | 14.958.900 |
| 01. Juli 2022 | 4,7300 | 4,9500 | 4,6900 | 4,8100 | 4,8100 | 8.867.500 |
| 30. Juni 2022 | 4,6800 | 4,9400 | 4,5800 | 4,8700 | 4,8700 | 8.483.900 |
| 29. Juni 2022 | 4,7400 | 4,8500 | 4,6100 | 4,8000 | 4,8000 | 3.672.700 |
| 28. Juni 2022 | 4,7900 | 4,9800 | 4,7000 | 4,8000 | 4,8000 | 3.919.500 |
| 27. Juni 2022 | 4,9300 | 5,0000 | 4,7800 | 4,8600 | 4,8600 | 8.643.100 |
| 24. Juni 2022 | 4,9600 | 5,1400 | 4,7600 | 4,9400 | 4,9400 | 6.627.500 |
| 23. Juni 2022 | 4,7400 | 5,3900 | 4,6700 | 4,8200 | 4,8200 | 10.827.500 |
| 22. Juni 2022 | 4,5600 | 4,9000 | 4,4600 | 4,7200 | 4,7200 | 8.547.800 |
| 21. Juni 2022 | 4,9200 | 4,9800 | 4,6700 | 4,7700 | 4,7700 | 9.856.000 |
| 17. Juni 2022 | 4,9800 | 5,0700 | 4,7400 | 4,8700 | 4,8700 | 11.473.500 |
| 16. Juni 2022 | 4,6900 | 5,0000 | 4,4400 | 4,8100 | 4,8100 | 8.853.200 |
| 15. Juni 2022 | 4,5900 | 4,9100 | 4,3400 | 4,8300 | 4,8300 | 10.078.200 |
| 14. Juni 2022 | 4,2100 | 4,6700 | 4,2100 | 4,4400 | 4,4400 | 16.124.000 |
| 13. Juni 2022 | 4,3000 | 4,4300 | 4,0000 | 4,0500 | 4,0500 | 11.708.800 |
| 10. Juni 2022 | 4,2200 | 4,7200 | 4,1100 | 4,7000 | 4,7000 | 18.754.900 |
| 09. Juni 2022 | 4,9300 | 4,9800 | 4,0700 | 4,1600 | 4,1600 | 16.274.400 |
| 08. Juni 2022 | 4,6400 | 5,4500 | 4,6400 | 4,9900 | 4,9900 | 13.793.300 |
| 07. Juni 2022 | 4,3300 | 4,5700 | 4,2600 | 4,5600 | 4,5600 | 8.909.600 |
| 06. Juni 2022 | 4,2300 | 4,5500 | 4,1800 | 4,4300 | 4,4300 | 14.429.700 |
| 03. Juni 2022 | 4,1200 | 4,1800 | 3,8600 | 3,9500 | 3,9500 | 4.192.000 |
| 02. Juni 2022 | 4,0500 | 4,2500 | 4,0300 | 4,2100 | 4,2100 | 4.191.100 |
| 01. Juni 2022 | 4,1400 | 4,4100 | 3,9600 | 4,0400 | 4,0400 | 11.274.300 |
| 31. Mai 2022 | 4,2400 | 4,3200 | 4,0900 | 4,1000 | 4,1000 | 10.234.500 |
| 27. Mai 2022 | 4,0300 | 4,1300 | 3,8400 | 4,1200 | 4,1200 | 4.053.700 |
| 26. Mai 2022 | 3,6200 | 4,0800 | 3,5600 | 4,0300 | 4,0300 | 5.540.000 |
| 25. Mai 2022 | 3,5500 | 3,6700 | 3,5000 | 3,5900 | 3,5900 | 3.434.600 |
| 24. Mai 2022 | 3,8600 | 3,9100 | 3,5100 | 3,5600 | 3,5600 | 5.995.100 |
| 23. Mai 2022 | 4,0700 | 4,0900 | 3,8800 | 3,9900 | 3,9900 | 6.780.300 |
| 20. Mai 2022 | 4,4900 | 4,5000 | 3,9800 | 4,1400 | 4,1400 | 7.585.300 |
| 19. Mai 2022 | 3,8800 | 4,4000 | 3,8800 | 4,4000 | 4,4000 | 9.232.000 |
| 18. Mai 2022 | 3,6800 | 4,0500 | 3,6500 | 3,8900 | 3,8900 | 13.675.900 |
| 17. Mai 2022 | 3,7500 | 3,8400 | 3,7000 | 3,7400 | 3,7400 | 7.766.900 |
| 16. Mai 2022 | 3,4900 | 3,8300 | 3,4600 | 3,6600 | 3,6600 | 8.566.400 |
| 13. Mai 2022 | 3,2900 | 3,5800 | 3,2200 | 3,5600 | 3,5600 | 4.608.700 |
| 12. Mai 2022 | 3,3000 | 3,3100 | 3,0300 | 3,2200 | 3,2200 | 4.272.500 |
| 11. Mai 2022 | 3,4600 | 3,6300 | 3,3700 | 3,3700 | 3,3700 | 9.590.900 |
| 10. Mai 2022 | 3,5100 | 3,5600 | 3,3200 | 3,4400 | 3,4400 | 8.142.400 |
| 09. Mai 2022 | 3,5500 | 3,5700 | 3,2800 | 3,3200 | 3,3200 | 8.513.200 |
| 06. Mai 2022 | 3,7000 | 3,8400 | 3,6300 | 3,6500 | 3,6500 | 5.646.800 |
| 05. Mai 2022 | 3,7500 | 3,8700 | 3,7000 | 3,8100 | 3,8100 | 7.162.400 |
| 04. Mai 2022 | 3,6600 | 3,9100 | 3,6000 | 3,8900 | 3,8900 | 5.908.900 |
| 03. Mai 2022 | 3,7000 | 3,8900 | 3,6600 | 3,7500 | 3,7500 | 12.394.800 |
| 02. Mai 2022 | 3,2800 | 3,7100 | 3,2400 | 3,7000 | 3,7000 | 11.088.600 |
| 29. Apr. 2022 | 3,2400 | 3,4900 | 3,2200 | 3,3900 | 3,3900 | 8.510.200 |
| 28. Apr. 2022 | 2,9400 | 3,0600 | 2,8800 | 3,0300 | 3,0300 | 5.102.600 |
| 27. Apr. 2022 | 2,6200 | 3,0000 | 2,6100 | 2,9600 | 2,9600 | 8.243.100 |
| 26. Apr. 2022 | 2,7200 | 2,7900 | 2,6400 | 2,6700 | 2,6700 | 6.416.100 |
| 25. Apr. 2022 | 2,7000 | 2,8300 | 2,6700 | 2,8100 | 2,8100 | 4.818.300 |
| 22. Apr. 2022 | 2,7600 | 3,0100 | 2,7200 | 2,8200 | 2,8200 | 14.901.700 |
| 21. Apr. 2022 | 2,8200 | 2,8900 | 2,6400 | 2,7200 | 2,7200 | 22.784.000 |
| 20. Apr. 2022 | 2,8200 | 2,8400 | 2,7400 | 2,7800 | 2,7800 | 7.106.400 |
| 19. Apr. 2022 | 2,7800 | 2,9200 | 2,7100 | 2,8900 | 2,8900 | 4.037.600 |
| 18. Apr. 2022 | 2,9000 | 2,9200 | 2,7300 | 2,8300 | 2,8300 | 5.013.900 |
| 14. Apr. 2022 | 3,1100 | 3,1600 | 2,9800 | 3,0200 | 3,0200 | 3.168.900 |
| 13. Apr. 2022 | 3,1900 | 3,2500 | 3,0700 | 3,1400 | 3,1400 | 4.390.000 |
| 12. Apr. 2022 | 3,1900 | 3,2900 | 3,0900 | 3,1000 | 3,1000 | 3.090.900 |
| 11. Apr. 2022 | 3,1900 | 3,3500 | 3,1200 | 3,1800 | 3,1800 | 3.132.200 |
| 08. Apr. 2022 | 3,2400 | 3,5200 | 3,2300 | 3,2700 | 3,2700 | 5.667.100 |
| 07. Apr. 2022 | 3,4500 | 3,4500 | 3,1300 | 3,1900 | 3,1900 | 10.269.100 |
| 06. Apr. 2022 | 3,2800 | 3,4900 | 3,2700 | 3,4700 | 3,4700 | 12.135.500 |
| 05. Apr. 2022 | 3,4700 | 3,4700 | 3,2900 | 3,3700 | 3,3700 | 9.562.000 |
| 04. Apr. 2022 | 3,4000 | 3,5400 | 3,2800 | 3,5000 | 3,5000 | 22.835.400 |
| 01. Apr. 2022 | 3,1900 | 3,3600 | 3,1400 | 3,2400 | 3,2400 | 17.090.400 |
| 31. März 2022 | 3,1900 | 3,2700 | 2,8900 | 3,0100 | 3,0100 | 15.074.400 |
| 30. März 2022 | 3,2200 | 3,4300 | 3,1700 | 3,1900 | 3,1900 | 8.760.600 |
| 29. März 2022 | 3,3000 | 3,4000 | 3,1500 | 3,3200 | 3,3200 | 12.012.700 |
| 28. März 2022 | 3,0900 | 3,2700 | 3,0000 | 3,1900 | 3,1900 | 7.389.500 |
| 25. März 2022 | 3,1600 | 3,2600 | 3,0000 | 3,0600 | 3,0600 | 9.971.600 |
| 24. März 2022 | 3,3200 | 3,3700 | 3,0500 | 3,3200 | 3,3200 | 12.055.900 |
| 23. März 2022 | 2,9800 | 3,4900 | 2,9600 | 3,2500 | 3,2500 | 12.175.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
