New Oriental Education & Technology Group Inc. EDU
NYSE
$58,62+0,18 (+0,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $58,44 | -0,32 % | $58,71 | $58,71 | $57,25 | 332,20K |
| 2026-10-09 | $58,63 | +2,18 % | $57,89 | $58,87 | $57,18 | 312,70K |
| 2026-10-08 | $57,38 | +0,14 % | $57,35 | $57,84 | $56,75 | 490,10K |
| 2026-10-07 | $57,30 | +0,33 % | $56,03 | $57,38 | $56,02 | 242,20K |
| 2026-10-06 | $57,11 | +1,42 % | $56,66 | $57,17 | $55,82 | 494,40K |
| 2026-10-05 | $56,31 | +1,57 % | $56,79 | $57,10 | $56,02 | 895,60K |
| 2026-10-02 | $55,44 | -0,34 % | $55,12 | $55,45 | $54,26 | 673,30K |
| 2026-10-01 | $55,63 | +0,25 % | $55,69 | $55,80 | $55,26 | 578,50K |
| 2026-09-30 | $55,49 | +1,85 % | $54,56 | $55,90 | $54,56 | 1,09M |
| 2026-09-29 | $54,48 | -2,49 % | $54,81 | $54,81 | $54,02 | 806,30K |
| 2026-09-28 | $55,87 | -1,06 % | $56,90 | $56,90 | $55,84 | 605,70K |
| 2026-09-25 | $56,47 | -1,07 % | $56,97 | $57,06 | $56,24 | 305,00K |
| 2026-09-24 | $57,08 | +1,78 % | $56,95 | $58,92 | $56,71 | 1,39M |
| 2026-09-23 | $56,08 | +2,45 % | $55,30 | $56,13 | $54,87 | 854,60K |
| 2026-09-22 | $54,74 | -0,73 % | $55,04 | $55,42 | $54,30 | 364,00K |
| 2026-09-21 | $55,14 | -0,90 % | $55,68 | $55,74 | $54,94 | 411,50K |
| 2026-09-18 | $55,64 | +0,18 % | $55,20 | $56,52 | $55,20 | 370,50K |
| 2026-09-17 | $55,54 | -0,50 % | $55,51 | $55,99 | $55,36 | 310,80K |
| 2026-09-16 | $55,82 | -0,78 % | $55,63 | $56,39 | $55,57 | 892,40K |
| 2026-09-15 | $56,26 | -0,99 % | $56,34 | $56,86 | $55,99 | 681,40K |
| 2026-09-14 | $56,82 | +1,79 % | $56,82 | $57,15 | $56,31 | 675,10K |
| 2026-09-11 | $55,82 | +2,27 % | $55,36 | $56,10 | $55,15 | 333,50K |
| 2026-09-10 | $54,58 | -1,64 % | $55,43 | $55,43 | $54,50 | 824,70K |
| 2026-09-09 | $55,49 | -2,90 % | $56,57 | $56,84 | $55,25 | 418,80K |
| 2026-09-08 | $57,15 | -3,97 % | $57,66 | $57,82 | $56,95 | 1,10M |
| 2026-09-04 | $59,51 | +2,22 % | $58,60 | $59,53 | $58,33 | 376,80K |
| 2026-09-03 | $58,22 | -1,57 % | $58,30 | $58,66 | $57,09 | 754,60K |
| 2026-09-02 | $59,15 | +0,15 % | $59,25 | $60,23 | $59,09 | 1,07M |
| 2026-09-01 | $59,06 | +2,36 % | $58,41 | $59,60 | $57,95 | 1,35M |
| 2026-08-31 | $57,70 | -1,92 % | $58,23 | $58,23 | $57,16 | 732,50K |
| 2026-08-28 | $58,83 | +1,54 % | $57,63 | $58,89 | $57,32 | 779,20K |
| 2026-08-27 | $57,94 | +0,38 % | $57,10 | $59,14 | $57,10 | 579,90K |
| 2026-08-26 | $57,72 | +1,14 % | $57,00 | $58,29 | $56,73 | 2,07M |
| 2026-08-25 | $57,07 | +1,22 % | $56,13 | $57,27 | $56,13 | 469,10K |
| 2026-08-24 | $56,38 | +1,04 % | $55,93 | $57,04 | $55,79 | 411,70K |
| 2026-08-21 | $55,80 | +1,62 % | $56,18 | $56,18 | $55,36 | 357,70K |
| 2026-08-20 | $54,91 | -3,46 % | $56,35 | $56,90 | $54,70 | 632,80K |
| 2026-08-19 | $56,88 | +4,33 % | $54,86 | $57,09 | $54,62 | 910,20K |
| 2026-08-18 | $54,52 | +2,48 % | $53,80 | $54,75 | $53,50 | 480,80K |
| 2026-08-17 | $53,20 | +1,26 % | $53,23 | $53,90 | $52,90 | 698,70K |
| 2026-08-14 | $52,54 | +0,40 % | $52,41 | $52,61 | $52,01 | 354,20K |
| 2026-08-13 | $52,33 | -1,89 % | $52,91 | $53,83 | $52,15 | 983,20K |
| 2026-08-12 | $53,34 | -3,98 % | $54,69 | $55,20 | $53,11 | 491,50K |
| 2026-08-11 | $55,55 | -4,31 % | $56,19 | $57,03 | $55,32 | 451,90K |
| 2026-08-10 | $58,05 | +2,87 % | $56,34 | $58,19 | $56,11 | 786,30K |
| 2026-08-07 | $56,43 | -0,70 % | $56,35 | $56,60 | $55,62 | 573,80K |
| 2026-08-06 | $56,83 | -0,18 % | $56,85 | $56,88 | $55,86 | 974,00K |
| 2026-08-05 | $56,93 | +1,15 % | $56,80 | $57,49 | $56,16 | 946,40K |
| 2026-08-04 | $56,28 | -4,71 % | $57,00 | $57,17 | $55,26 | 1,36M |
| 2026-08-03 | $59,06 | +0,29 % | $59,90 | $60,49 | $58,95 | 1,28M |
| 2026-07-31 | $58,89 | +4,08 % | $55,97 | $59,11 | $55,97 | 1,65M |
| 2026-07-30 | $56,58 | -3,41 % | $60,26 | $60,45 | $55,07 | 2,54M |
| 2026-07-29 | $58,58 | +15,34 % | $53,00 | $58,77 | $52,67 | 1,77M |
| 2026-07-28 | $50,79 | +1,76 % | $49,69 | $50,95 | $49,41 | 871,30K |
| 2026-07-27 | $49,91 | +1,36 % | $49,63 | $50,02 | $49,09 | 815,00K |
| 2026-07-24 | $49,24 | -0,22 % | $49,10 | $49,59 | $48,63 | 429,70K |
| 2026-07-23 | $49,35 | +1,38 % | $48,98 | $49,49 | $48,95 | 422,20K |
| 2026-07-22 | $48,68 | -0,04 % | $48,89 | $48,89 | $47,91 | 812,70K |
| 2026-07-21 | $48,70 | -1,10 % | $49,60 | $49,62 | $48,44 | 621,20K |
| 2026-07-20 | $49,24 | +0,18 % | $49,89 | $50,35 | $49,14 | 590,10K |
| 2026-07-17 | $49,15 | -0,57 % | $49,18 | $49,79 | $49,07 | 559,00K |
| 2026-07-16 | $49,43 | -0,96 % | $50,37 | $50,68 | $49,33 | 705,30K |
| 2026-07-15 | $49,91 | +0,65 % | $49,78 | $50,98 | $49,40 | 1,44M |
| 2026-07-14 | $49,59 | +1,91 % | $49,30 | $50,65 | $49,30 | 899,50K |
| 2026-07-13 | $48,66 | +0,23 % | $48,70 | $49,53 | $48,63 | 892,30K |
| 2026-07-10 | $48,55 | -0,25 % | $48,80 | $49,57 | $48,44 | 357,90K |
| 2026-07-09 | $48,67 | -0,84 % | $48,74 | $48,87 | $48,37 | 441,30K |
| 2026-07-08 | $49,08 | +2,66 % | $48,75 | $49,50 | $48,06 | 812,90K |
| 2026-07-07 | $47,81 | -1,46 % | $48,76 | $49,24 | $47,75 | 844,90K |
| 2026-07-06 | $48,52 | +3,17 % | $47,55 | $48,61 | $47,55 | 533,30K |
| 2026-07-02 | $47,03 | -1,40 % | $46,99 | $47,77 | $46,78 | 530,00K |
| 2026-07-01 | $47,70 | +3,90 % | $46,42 | $48,12 | $45,92 | 335,30K |
| 2026-06-30 | $45,91 | -0,63 % | $46,20 | $46,41 | $45,57 | 354,80K |
| 2026-06-29 | $46,20 | -0,30 % | $46,90 | $47,34 | $46,08 | 182,00K |
| 2026-06-26 | $46,34 | +4,28 % | $44,68 | $46,43 | $44,63 | 620,50K |
| 2026-06-25 | $44,44 | -1,18 % | $44,45 | $45,15 | $44,25 | 453,90K |
| 2026-06-24 | $44,97 | -0,16 % | $44,77 | $45,60 | $44,45 | 474,50K |
| 2026-06-23 | $45,04 | -0,49 % | $44,65 | $45,63 | $44,55 | 497,90K |
| 2026-06-22 | $45,26 | +0,53 % | $44,72 | $45,56 | $44,56 | 508,80K |
| 2026-06-18 | $45,02 | -1,60 % | $45,18 | $45,35 | $44,86 | 252,90K |
| 2026-06-17 | $45,75 | -1,68 % | $46,30 | $46,59 | $45,56 | 420,10K |
| 2026-06-16 | $46,53 | -1,13 % | $45,89 | $46,70 | $45,17 | 621,60K |
| 2026-06-15 | $47,06 | +0,84 % | $46,79 | $47,69 | $46,75 | 379,90K |
| 2026-06-12 | $46,67 | +3,25 % | $47,13 | $47,35 | $46,24 | 442,40K |
| 2026-06-11 | $45,20 | -1,97 % | $45,42 | $46,14 | $44,77 | 387,60K |
| 2026-06-10 | $46,11 | +2,33 % | $45,41 | $46,86 | $45,41 | 469,60K |
| 2026-06-09 | $45,06 | -0,38 % | $45,30 | $45,49 | $44,66 | 611,40K |
| 2026-06-08 | $45,23 | -1,12 % | $45,96 | $46,49 | $45,19 | 458,10K |
| 2026-06-05 | $45,74 | -1,15 % | $46,26 | $46,35 | $45,71 | 419,00K |
| 2026-06-04 | $46,27 | -0,64 % | $46,85 | $47,23 | $46,27 | 403,00K |