Holen Sie sich die Stockscreener-App
45.31
0.87%
0.39
51 Talk Online Education Group ADR-Aktien (COE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-18 | $45.31 | $44.59 | $0.72 | 13,306.0 | +0.87% |
| 2025-09-17 | $45.00 | $44.01 | $0.99 | 17,538.0 | +0.51% |
| 2025-09-16 | $45.56 | $43.25 | $2.31 | 5,423.0 | -3.89% |
| 2025-09-15 | $47.01 | $41.81 | $5.20 | 30,502.0 | -2.70% |
| 2025-09-12 | $48.10 | $45.06 | $3.04 | 18,753.0 | -0.44% |
| 2025-09-11 | $48.01 | $45.12 | $2.89 | 24,532.0 | +0.63% |
| 2025-09-10 | $49.35 | $46.09 | $3.26 | 17,626.0 | -2.44% |
| 2025-09-09 | $51.71 | $45.70 | $6.01 | 36,222.0 | +5.38% |
| 2025-09-08 | $50.00 | $46.08 | $3.92 | 23,657.0 | -3.31% |
| 2025-09-05 | $48.25 | $43.28 | $4.97 | 25,289.0 | +7.90% |
| 2025-09-04 | $44.92 | $41.01 | $3.91 | 18,659.0 | +9.42% |
| 2025-09-03 | $43.78 | $39.20 | $4.58 | 39,715.0 | +3.97% |
| 2025-09-02 | $41.35 | $36.19 | $5.16 | 45,211.0 | +10.05% |
| 2025-08-29 | $36.99 | $35.52 | $1.47 | 9,331.0 | -1.88% |
| 2025-08-28 | $36.60 | $35.21 | $1.39 | 4,947.0 | +1.23% |
| 2025-08-27 | $35.96 | $34.66 | $1.30 | 6,968.0 | +7.12% |
| 2025-08-26 | $35.55 | $33.38 | $2.17 | 7,588.0 | -4.07% |
| 2025-08-25 | $36.10 | $34.80 | $1.30 | 10,056.0 | -1.50% |
| 2025-08-22 | $36.99 | $35.33 | $1.66 | 6,562.0 | -0.09% |
| 2025-08-21 | $36.47 | $34.96 | $1.51 | 3,577.0 | +0.65% |
| 2025-08-20 | $35.22 | $32.70 | $2.52 | 14,524.0 | +2.88% |
51 Talk Online Education Group ADR-Aktien (COE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der 51 Talk Online Education Group ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der 51 Talk Online Education Group ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
51 Talk Online Education Group ADR-Aktien (COE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $51.71 | $36.19 | $15.52 | 329,739.0 | +27.56% |
| 2025-08 | $46.79 | $24.08 | $22.71 | 323,378.0 | +22.02% |
| 2025-07 | $34.54 | $27.09 | $7.45 | 249,161.0 | -11.79% |
| 2025-06 | $34.74 | $19.80 | $14.94 | 470,078.0 | +66.67% |
| 2025-05 | $20.40 | $17.46 | $2.94 | 143,220.0 | +8.20% |
| 2025-04 | $22.00 | $13.60 | $8.40 | 212,604.0 | -10.47% |
| 2025-03 | $24.57 | $15.90 | $8.67 | 221,646.0 | +10.37% |
| 2025-02 | $25.70 | $18.51 | $7.19 | 351,240.0 | -7.40% |
| 2025-01 | $21.97 | $18.50 | $3.47 | 351,320.0 | -2.44% |
51 Talk Online Education Group ADR-Aktien (COE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.00 | $13.00 | $6.00 | 303,304.0 | +46.15% |
| 2024-11 | $16.20 | $12.98 | $3.22 | 94,396.0 | -17.25% |
| 2024-10 | $17.00 | $13.06 | $3.94 | 100,398.0 | -4.92% |
| 2024-09 | $17.33 | $13.24 | $4.09 | 266,116.0 | +18.10% |
| 2024-08 | $16.89 | $11.84 | $5.05 | 321,819.0 | -8.56% |
| 2024-07 | $19.75 | $10.52 | $9.23 | 476,628.0 | +17.06% |
| 2024-06 | $14.00 | $6.70 | $7.30 | 370,194.0 | +75.44% |
| 2024-05 | $7.46 | $6.33 | $1.13 | 78,637.0 | +4.63% |
| 2024-04 | $7.59 | $6.10 | $1.49 | 61,615.0 | -6.68% |
| 2024-03 | $8.00 | $6.00 | $2.00 | 58,320.0 | +18.48% |
| 2024-02 | $7.65 | $6.08 | $1.57 | 137,204.0 | -12.08% |
| 2024-01 | $8.01 | $6.67 | $1.34 | 60,486.0 | -8.79% |
51 Talk Online Education Group ADR-Aktien (COE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.30 | $7.40 | $0.90 | 63,511.0 | +1.66% |
| 2023-11 | $8.25 | $7.30 | $0.95 | 71,165.0 | +0.38% |
| 2023-10 | $8.83 | $7.11 | $1.72 | 136,520.0 | -10.57% |
| 2023-09 | $9.20 | $7.27 | $1.93 | 138,185.0 | +9.59% |
| 2023-08 | $9.01 | $6.71 | $2.30 | 78,512.0 | -9.57% |
| 2023-07 | $8.97 | $7.54 | $1.43 | 140,101.0 | -0.22% |
| 2023-06 | $9.24 | $5.70 | $3.54 | 200,780.0 | +45.90% |
| 2023-05 | $6.44 | $5.50 | $0.94 | 176,657.0 | +6.09% |
| 2023-04 | $7.12 | $4.65 | $2.47 | 203,388.0 | -16.06% |
| 2023-03 | $7.11 | $4.40 | $2.71 | 111,953.0 | +11.38% |
| 2023-02 | $6.35 | $5.90 | $0.45 | 77,136.0 | -0.16% |
| 2023-01 | $6.93 | $5.30 | $1.63 | 154,895.0 | -2.22% |
1.35%
1.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):