Deutsche Märkte geschlossen

TAL Education Group (TAL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,68-0,05 (-0,33%)
Ab 12:15PM EST. Markt geöffnet.
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 202414,5014,1013,6713,6813,682.245.115
20. Feb. 202414,5014,5613,4513,7213,727.221.900
16. Feb. 202415,0015,3014,1214,1714,176.742.500
15. Feb. 202415,1515,5214,2114,6414,646.836.200
14. Feb. 202414,5115,2714,5115,2415,245.169.700
13. Feb. 202413,9414,5513,8614,2814,283.121.200
12. Feb. 202413,6814,6413,6614,3614,367.230.200
09. Feb. 202413,2013,6013,0313,5913,594.500.300
08. Feb. 202413,2213,4412,7813,2113,2119.214.500
07. Feb. 202411,7612,1211,5712,0412,049.017.800
06. Feb. 202411,4312,5911,4012,1812,1814.590.400
05. Feb. 202411,3711,3710,8911,2511,2513.217.600
02. Feb. 202411,0711,4711,0611,1111,117.862.400
01. Feb. 202410,8211,1410,7710,9410,945.318.200
31. Jan. 202410,6310,8710,4910,6410,645.064.900
30. Jan. 202410,3610,9610,3410,7610,765.709.700
29. Jan. 202411,6911,7110,4810,7010,7014.142.600
26. Jan. 202411,8212,2211,4611,7511,755.776.900
25. Jan. 202411,2012,7011,0611,9411,9416.536.200
24. Jan. 202412,1912,6611,2111,3011,3010.128.700
23. Jan. 202411,1211,4710,7510,8910,896.502.200
22. Jan. 202410,6610,8710,4510,6510,657.593.300
19. Jan. 202411,1411,2910,8111,1211,125.872.100
18. Jan. 202411,4311,5311,1711,2711,273.524.300
17. Jan. 202411,1311,3910,5611,3011,309.422.300
16. Jan. 202411,7912,1811,7811,7911,794.428.700
12. Jan. 202412,1012,2712,0312,1112,112.881.400
11. Jan. 202411,9312,2111,7712,1412,146.350.800
10. Jan. 202411,9412,3111,5011,6611,664.540.600
09. Jan. 202411,7912,1111,6612,0712,073.756.800
08. Jan. 202412,4312,4411,6111,8811,886.936.800
05. Jan. 202412,5512,8312,4912,6412,645.586.400
04. Jan. 202412,3712,7712,2812,5912,597.084.600
03. Jan. 202411,8012,4811,6112,3712,377.953.100
02. Jan. 202412,5412,6811,6711,7911,798.519.300
29. Dez. 202311,9013,1611,8312,6312,639.546.900
28. Dez. 202312,0212,2711,7511,8011,806.171.100
27. Dez. 202312,1412,3011,8111,8111,816.233.300
26. Dez. 202312,0412,2411,7811,9611,963.985.300
22. Dez. 202311,4412,1611,3012,0912,0912.135.700
21. Dez. 202312,4212,6212,2712,5612,565.095.000
20. Dez. 202312,2712,6812,1812,1812,185.393.100
19. Dez. 202312,2612,9412,2612,4512,455.451.700
18. Dez. 202312,9812,9812,1612,2912,296.755.100
15. Dez. 202313,3613,4912,5712,8512,858.450.400
14. Dez. 202312,4513,4212,4513,1013,1010.116.200
13. Dez. 202312,2512,6312,1612,4512,458.626.300
12. Dez. 202311,6912,4511,6612,1712,176.933.400
11. Dez. 202311,1411,9411,0211,6511,659.373.100
08. Dez. 202311,0211,3610,9911,1411,147.141.300
07. Dez. 202311,3911,6811,0011,2411,248.799.900
06. Dez. 202311,4511,9811,0911,1511,158.964.300
05. Dez. 202311,1811,5511,0811,2711,277.629.800
04. Dez. 202312,1412,2011,4711,5711,579.522.000
01. Dez. 202312,2912,4812,0612,2112,218.629.000
30. Nov. 202312,0412,7111,8412,5312,5314.147.000
29. Nov. 202311,1712,2411,1712,0012,0014.203.300
28. Nov. 202311,0111,7710,9011,4011,4016.136.900
27. Nov. 202311,0911,2310,8510,9010,909.971.200
24. Nov. 20239,9211,429,8911,3911,3915.681.100
22. Nov. 20239,819,999,709,859,854.659.100
21. Nov. 20239,9710,109,699,709,704.109.000
20. Nov. 20239,8010,259,809,869,8615.624.400
17. Nov. 20239,439,639,419,509,502.666.100
16. Nov. 20239,339,779,199,509,508.264.100
15. Nov. 20239,509,799,339,619,6110.715.800
14. Nov. 20239,769,869,179,479,475.257.800
13. Nov. 20239,489,749,409,649,644.030.100
10. Nov. 20239,279,599,269,409,403.911.300
09. Nov. 20239,509,739,219,269,263.687.200
08. Nov. 20239,239,549,189,499,493.147.000
07. Nov. 20239,009,588,879,449,448.064.400
06. Nov. 20239,409,498,929,149,147.421.800
03. Nov. 20238,789,238,789,109,106.934.300
02. Nov. 20238,668,808,568,598,593.154.700
01. Nov. 20238,608,728,418,538,537.975.300
31. Okt. 20238,889,078,668,778,776.325.100
30. Okt. 20239,309,378,918,988,985.963.300
27. Okt. 20239,899,988,969,249,249.681.700
26. Okt. 202310,0210,559,189,709,7013.202.900
25. Okt. 20239,9710,589,8510,2310,2311.939.900
24. Okt. 20239,5410,289,5410,1710,177.173.300
23. Okt. 20239,259,729,249,619,617.784.900
20. Okt. 20239,309,539,309,349,343.526.400
19. Okt. 20239,409,579,239,399,395.942.500
18. Okt. 20239,309,549,259,429,424.538.600
17. Okt. 20239,459,689,189,459,457.496.500
16. Okt. 20239,269,629,199,519,5111.783.800
13. Okt. 20238,619,108,448,918,917.492.900
12. Okt. 20239,469,598,668,698,698.932.700
11. Okt. 20239,6910,029,249,379,3714.017.100
10. Okt. 20239,269,959,209,569,5614.407.000
09. Okt. 20238,839,008,769,009,003.948.400
06. Okt. 20238,849,058,799,009,004.702.800
05. Okt. 20238,668,848,578,818,812.773.600
04. Okt. 20238,598,818,528,718,712.857.000
03. Okt. 20238,778,938,658,748,744.536.300
02. Okt. 20239,119,359,059,129,123.369.200
29. Sept. 20239,239,339,039,119,115.830.900
28. Sept. 20238,808,998,728,998,996.167.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...