Deutsche Märkte öffnen in 6 Stunden 58 Minuten

TAL Education Group (TAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,6700+0,0600 (+1,30%)
Börsenschluss: 04:00PM EDT
4,6700 0,00 (0,00%)
Nachbörse: 07:07PM EDT
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 20224,64004,82014,59004,67004,67002.246.374
12. Aug. 20224,54004,64004,47004,61004,61003.401.900
11. Aug. 20224,76005,02004,63004,66004,66005.042.800
10. Aug. 20224,50004,74004,39004,73004,73002.834.400
09. Aug. 20224,49004,59004,43004,52004,52002.278.000
08. Aug. 20224,63004,67004,42004,46004,46002.920.500
05. Aug. 20224,78004,79004,64004,65004,65002.359.300
04. Aug. 20224,91005,03004,77004,80004,80002.686.200
03. Aug. 20224,77004,90004,67004,83004,83002.154.200
02. Aug. 20224,53004,92004,49004,81004,81004.692.500
01. Aug. 20224,79004,80004,43004,61004,610010.083.500
29. Juli 20224,94004,99004,69004,92004,92008.657.100
28. Juli 20225,10005,40004,85005,33005,330015.267.100
27. Juli 20224,88005,22004,80005,19005,19007.264.500
26. Juli 20224,94005,04004,91004,94004,94007.440.400
25. Juli 20224,87005,09004,64004,96004,960011.495.000
22. Juli 20224,90005,00004,80004,90004,900014.579.100
21. Juli 20224,85005,05004,82004,97004,97007.760.900
20. Juli 20224,74004,89004,71004,87004,87005.115.500
19. Juli 20224,43004,78004,40004,78004,780011.042.900
18. Juli 20224,05004,57004,05004,36004,36007.696.600
15. Juli 20223,96004,06003,84004,00004,00006.590.000
14. Juli 20224,02004,11003,90003,99003,99008.584.800
13. Juli 20223,90004,22003,87004,11004,11004.243.800
12. Juli 20224,14004,21003,97004,08004,08004.808.600
11. Juli 20224,55004,58004,11004,12004,12006.530.500
08. Juli 20224,87004,97004,65004,69004,69008.267.600
07. Juli 20224,90005,04004,80004,95004,95004.054.200
06. Juli 20225,00005,02004,70004,86004,86006.482.900
05. Juli 20224,74005,09004,71005,04005,040014.958.900
01. Juli 20224,73004,95004,69004,81004,81008.867.500
30. Juni 20224,68004,94004,58004,87004,87008.483.900
29. Juni 20224,74004,85004,61004,80004,80003.672.700
28. Juni 20224,79004,98004,70004,80004,80003.919.500
27. Juni 20224,93005,00004,78004,86004,86008.643.100
24. Juni 20224,96005,14004,76004,94004,94006.627.500
23. Juni 20224,74005,39004,67004,82004,820010.827.500
22. Juni 20224,56004,90004,46004,72004,72008.547.800
21. Juni 20224,92004,98004,67004,77004,77009.856.000
17. Juni 20224,98005,07004,74004,87004,870011.473.500
16. Juni 20224,69005,00004,44004,81004,81008.853.200
15. Juni 20224,59004,91004,34004,83004,830010.078.200
14. Juni 20224,21004,67004,21004,44004,440016.124.000
13. Juni 20224,30004,43004,00004,05004,050011.708.800
10. Juni 20224,22004,72004,11004,70004,700018.754.900
09. Juni 20224,93004,98004,07004,16004,160016.274.400
08. Juni 20224,64005,45004,64004,99004,990013.793.300
07. Juni 20224,33004,57004,26004,56004,56008.909.600
06. Juni 20224,23004,55004,18004,43004,430014.429.700
03. Juni 20224,12004,18003,86003,95003,95004.192.000
02. Juni 20224,05004,25004,03004,21004,21004.191.100
01. Juni 20224,14004,41003,96004,04004,040011.274.300
31. Mai 20224,24004,32004,09004,10004,100010.234.500
27. Mai 20224,03004,13003,84004,12004,12004.053.700
26. Mai 20223,62004,08003,56004,03004,03005.540.000
25. Mai 20223,55003,67003,50003,59003,59003.434.600
24. Mai 20223,86003,91003,51003,56003,56005.995.100
23. Mai 20224,07004,09003,88003,99003,99006.780.300
20. Mai 20224,49004,50003,98004,14004,14007.585.300
19. Mai 20223,88004,40003,88004,40004,40009.232.000
18. Mai 20223,68004,05003,65003,89003,890013.675.900
17. Mai 20223,75003,84003,70003,74003,74007.766.900
16. Mai 20223,49003,83003,46003,66003,66008.566.400
13. Mai 20223,29003,58003,22003,56003,56004.608.700
12. Mai 20223,30003,31003,03003,22003,22004.272.500
11. Mai 20223,46003,63003,37003,37003,37009.590.900
10. Mai 20223,51003,56003,32003,44003,44008.142.400
09. Mai 20223,55003,57003,28003,32003,32008.513.200
06. Mai 20223,70003,84003,63003,65003,65005.646.800
05. Mai 20223,75003,87003,70003,81003,81007.162.400
04. Mai 20223,66003,91003,60003,89003,89005.908.900
03. Mai 20223,70003,89003,66003,75003,750012.394.800
02. Mai 20223,28003,71003,24003,70003,700011.088.600
29. Apr. 20223,24003,49003,22003,39003,39008.510.200
28. Apr. 20222,94003,06002,88003,03003,03005.102.600
27. Apr. 20222,62003,00002,61002,96002,96008.243.100
26. Apr. 20222,72002,79002,64002,67002,67006.416.100
25. Apr. 20222,70002,83002,67002,81002,81004.818.300
22. Apr. 20222,76003,01002,72002,82002,820014.901.700
21. Apr. 20222,82002,89002,64002,72002,720022.784.000
20. Apr. 20222,82002,84002,74002,78002,78007.106.400
19. Apr. 20222,78002,92002,71002,89002,89004.037.600
18. Apr. 20222,90002,92002,73002,83002,83005.013.900
14. Apr. 20223,11003,16002,98003,02003,02003.168.900
13. Apr. 20223,19003,25003,07003,14003,14004.390.000
12. Apr. 20223,19003,29003,09003,10003,10003.090.900
11. Apr. 20223,19003,35003,12003,18003,18003.132.200
08. Apr. 20223,24003,52003,23003,27003,27005.667.100
07. Apr. 20223,45003,45003,13003,19003,190010.269.100
06. Apr. 20223,28003,49003,27003,47003,470012.135.500
05. Apr. 20223,47003,47003,29003,37003,37009.562.000
04. Apr. 20223,40003,54003,28003,50003,500022.835.400
01. Apr. 20223,19003,36003,14003,24003,240017.090.400
31. März 20223,19003,27002,89003,01003,010015.074.400
30. März 20223,22003,43003,17003,19003,19008.760.600
29. März 20223,30003,40003,15003,32003,320012.012.700
28. März 20223,09003,27003,00003,19003,19007.389.500
25. März 20223,16003,26003,00003,06003,06009.971.600
24. März 20223,32003,37003,05003,32003,320012.055.900
23. März 20222,98003,49002,96003,25003,250012.175.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...