New Oriental Education & Technology Group Inc. EDU
NYSE
$58,62+0,18 (+%0,31)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |