Comparing Back to the side-by-side chart ↗
New Oriental Education Technology (EDU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 60.67 | 61.53 | 60.50 | 60.88 | +0.88% | 725,000 |
| 2026-10-15 | 58.00 | 60.90 | 57.96 | 60.35 | +4.81% | 1,073,600 |
| 2026-10-14 | 58.07 | 58.17 | 57.20 | 57.58 | -1.77% | 599,900 |
| 2026-10-13 | 58.06 | 59.15 | 57.51 | 58.62 | +0.31% | 415,700 |
| 2026-10-12 | 58.71 | 58.71 | 57.25 | 58.44 | -0.32% | 332,200 |
| 2026-10-09 | 57.89 | 58.87 | 57.18 | 58.63 | +2.18% | 312,700 |
| 2026-10-08 | 57.35 | 57.84 | 56.75 | 57.38 | +0.14% | 490,100 |
| 2026-10-07 | 56.03 | 57.38 | 56.02 | 57.30 | +0.33% | 242,200 |
| 2026-10-06 | 56.66 | 57.17 | 55.82 | 57.11 | +1.42% | 494,448 |
| 2026-10-05 | 56.79 | 57.10 | 56.02 | 56.31 | +1.57% | 895,578 |
| 2026-10-02 | 55.12 | 55.45 | 54.26 | 55.44 | -0.34% | 673,300 |
| 2026-10-01 | 55.69 | 55.80 | 55.26 | 55.63 | +0.25% | 578,500 |
| 2026-09-30 | 54.56 | 55.90 | 54.56 | 55.49 | +1.85% | 1,091,500 |
| 2026-09-29 | 54.81 | 54.81 | 54.02 | 54.48 | -2.49% | 806,300 |
| 2026-09-28 | 56.90 | 56.90 | 55.84 | 55.87 | -1.06% | 605,700 |
| 2026-09-25 | 56.97 | 57.06 | 56.24 | 56.47 | -1.07% | 305,000 |
| 2026-09-24 | 56.95 | 58.92 | 56.71 | 57.08 | +1.78% | 1,390,500 |
| 2026-09-23 | 55.30 | 56.13 | 54.87 | 56.08 | +2.45% | 854,600 |
| 2026-09-22 | 55.04 | 55.42 | 54.30 | 54.74 | -0.73% | 364,453 |
| 2026-09-21 | 55.68 | 55.73 | 54.94 | 55.14 | -0.90% | 411,499 |
| 2026-09-18 | 55.20 | 56.52 | 55.20 | 55.64 | +0.18% | 370,500 |
| 2026-09-17 | 55.51 | 55.99 | 55.36 | 55.54 | -0.50% | 310,800 |
| 2026-09-16 | 55.63 | 56.39 | 55.57 | 55.82 | -0.78% | 892,400 |
| 2026-09-15 | 56.34 | 56.86 | 55.99 | 56.26 | -0.99% | 681,400 |
| 2026-09-14 | 56.82 | 57.15 | 56.31 | 56.82 | +1.79% | 675,100 |
| 2026-09-11 | 55.36 | 56.10 | 55.15 | 55.82 | +2.27% | 333,500 |
| 2026-09-10 | 55.43 | 55.43 | 54.50 | 54.58 | -1.64% | 824,700 |
| 2026-09-09 | 56.57 | 56.84 | 55.25 | 55.49 | -2.90% | 418,800 |
| 2026-09-08 | 57.66 | 57.82 | 56.95 | 57.15 | -3.97% | 1,097,900 |
| 2026-09-04 | 58.60 | 59.53 | 58.33 | 59.51 | +2.22% | 376,800 |
| 2026-09-03 | 58.30 | 58.66 | 57.09 | 58.22 | -1.57% | 754,600 |
| 2026-09-02 | 59.25 | 60.23 | 59.09 | 59.15 | +0.15% | 1,068,400 |
| 2026-09-01 | 58.41 | 59.60 | 57.95 | 59.06 | +2.36% | 1,351,800 |
| 2026-08-31 | 58.23 | 58.23 | 57.16 | 57.70 | -1.92% | 732,500 |
| 2026-08-28 | 57.63 | 58.89 | 57.32 | 58.83 | +1.54% | 779,200 |
| 2026-08-27 | 57.10 | 59.14 | 57.10 | 57.94 | +0.38% | 579,900 |
| 2026-08-26 | 57.00 | 58.29 | 56.73 | 57.72 | +1.14% | 2,068,400 |
| 2026-08-25 | 56.13 | 57.27 | 56.13 | 57.07 | +1.22% | 469,135 |
| 2026-08-24 | 55.93 | 57.04 | 55.79 | 56.38 | +1.04% | 411,651 |
| 2026-08-21 | 56.18 | 56.18 | 55.36 | 55.80 | +1.62% | 357,700 |
| 2026-08-20 | 56.35 | 56.90 | 54.70 | 54.91 | -3.46% | 632,800 |
| 2026-08-19 | 54.86 | 57.09 | 54.62 | 56.88 | +4.33% | 910,200 |
| 2026-08-18 | 53.80 | 54.75 | 53.50 | 54.52 | +2.48% | 480,800 |
| 2026-08-17 | 53.23 | 53.90 | 52.90 | 53.20 | +1.26% | 698,700 |
| 2026-08-14 | 52.41 | 52.61 | 52.01 | 52.54 | +0.40% | 354,200 |
| 2026-08-13 | 52.91 | 53.83 | 52.15 | 52.33 | -1.89% | 983,200 |
| 2026-08-12 | 54.69 | 55.20 | 53.11 | 53.34 | -3.98% | 491,500 |
| 2026-08-11 | 56.19 | 57.03 | 55.32 | 55.55 | -4.31% | 451,900 |
| 2026-08-10 | 56.34 | 58.19 | 56.11 | 58.05 | +2.87% | 786,300 |
| 2026-08-07 | 56.35 | 56.60 | 55.62 | 56.43 | -0.70% | 573,800 |
| 2026-08-06 | 56.85 | 56.88 | 55.86 | 56.83 | -0.18% | 974,000 |
| 2026-08-05 | 56.80 | 57.49 | 56.16 | 56.93 | +1.15% | 946,400 |
| 2026-08-04 | 57.00 | 57.17 | 55.26 | 56.28 | -4.71% | 1,356,400 |
| 2026-08-03 | 59.90 | 60.49 | 58.95 | 59.06 | +0.29% | 1,283,100 |
| 2026-07-31 | 55.97 | 59.11 | 55.97 | 58.89 | +4.08% | 1,645,000 |
| 2026-07-30 | 60.26 | 60.45 | 55.07 | 56.58 | -3.41% | 2,536,300 |
| 2026-07-29 | 53.00 | 58.77 | 52.67 | 58.58 | +15.34% | 1,772,500 |
| 2026-07-28 | 49.69 | 50.95 | 49.41 | 50.79 | +1.76% | 871,300 |
| 2026-07-27 | 49.63 | 50.02 | 49.09 | 49.91 | +1.36% | 815,000 |
| 2026-07-24 | 49.10 | 49.59 | 48.63 | 49.24 | -0.22% | 429,700 |
| 2026-07-23 | 48.98 | 49.49 | 48.95 | 49.35 | +1.38% | 422,200 |
| 2026-07-22 | 48.89 | 48.89 | 47.91 | 48.68 | -0.04% | 812,700 |
| 2026-07-21 | 49.60 | 49.62 | 48.44 | 48.70 | -1.10% | 621,200 |
| 2026-07-20 | 49.89 | 50.35 | 49.14 | 49.24 | +0.18% | 590,100 |
| 2026-07-17 | 49.18 | 49.79 | 49.07 | 49.15 | -0.57% | 559,000 |
| 2026-07-16 | 50.37 | 50.68 | 49.33 | 49.43 | -0.96% | 705,300 |
| 2026-07-15 | 49.78 | 50.98 | 49.40 | 49.91 | +0.65% | 1,443,200 |
| 2026-07-14 | 49.30 | 50.65 | 49.30 | 49.59 | +1.91% | 899,500 |
| 2026-07-13 | 48.70 | 49.53 | 48.63 | 48.66 | +0.23% | 892,300 |
| 2026-07-10 | 48.80 | 49.57 | 48.44 | 48.55 | -0.25% | 357,900 |
| 2026-07-09 | 48.74 | 48.87 | 48.37 | 48.67 | -0.84% | 441,300 |
| 2026-07-08 | 48.75 | 49.50 | 48.06 | 49.08 | +2.66% | 812,900 |
| 2026-07-07 | 48.76 | 49.24 | 47.75 | 47.81 | -1.46% | 844,900 |
| 2026-07-06 | 47.55 | 48.61 | 47.55 | 48.52 | +3.17% | 533,300 |
| 2026-07-02 | 46.99 | 47.77 | 46.78 | 47.03 | -1.40% | 530,000 |
| 2026-07-01 | 46.42 | 48.12 | 45.92 | 47.70 | +3.90% | 335,300 |
| 2026-06-30 | 46.20 | 46.41 | 45.57 | 45.91 | -0.63% | 354,786 |
| 2026-06-29 | 46.90 | 47.34 | 46.08 | 46.20 | -0.30% | 182,041 |
| 2026-06-26 | 44.68 | 46.43 | 44.63 | 46.34 | +4.28% | 620,500 |
| 2026-06-25 | 44.45 | 45.15 | 44.25 | 44.44 | -1.18% | 453,900 |
| 2026-06-24 | 44.77 | 45.60 | 44.45 | 44.97 | -0.16% | 474,500 |
| 2026-06-23 | 44.65 | 45.63 | 44.55 | 45.04 | -0.49% | 497,900 |
| 2026-06-22 | 44.72 | 45.56 | 44.56 | 45.26 | +0.53% | 508,800 |
| 2026-06-18 | 45.18 | 45.35 | 44.86 | 45.02 | -1.60% | 252,900 |
| 2026-06-17 | 46.30 | 46.59 | 45.56 | 45.75 | -1.68% | 420,100 |
| 2026-06-16 | 45.89 | 46.70 | 45.17 | 46.53 | -1.13% | 621,600 |
| 2026-06-15 | 46.79 | 47.69 | 46.75 | 47.06 | +0.84% | 379,900 |
| 2026-06-12 | 47.13 | 47.35 | 46.24 | 46.67 | +3.25% | 442,400 |
| 2026-06-11 | 45.42 | 46.14 | 44.77 | 45.20 | -1.97% | 387,600 |
| 2026-06-10 | 45.41 | 46.86 | 45.41 | 46.11 | +2.33% | 469,600 |
| 2026-06-09 | 45.30 | 45.49 | 44.66 | 45.06 | -0.38% | 611,364 |
| 2026-06-08 | 45.95 | 46.49 | 45.19 | 45.23 | -1.11% | 458,061 |
| 2026-06-05 | 46.26 | 46.35 | 45.71 | 45.74 | -1.15% | 419,000 |
| 2026-06-04 | 46.85 | 47.23 | 46.27 | 46.27 | -0.64% | 403,000 |
| 2026-06-03 | 46.90 | 46.95 | 46.32 | 46.57 | -1.31% | 365,900 |
| 2026-06-02 | 48.36 | 48.64 | 47.18 | 47.19 | +0.23% | 461,900 |
| 2026-06-01 | 46.67 | 47.42 | 46.31 | 47.08 | +2.82% | 695,900 |
| 2026-05-29 | 46.46 | 46.76 | 45.70 | 45.79 | -1.02% | 644,600 |
| 2026-05-28 | 46.67 | 46.76 | 46.18 | 46.26 | -1.60% | 517,900 |
| 2026-05-27 | 46.81 | 47.44 | 46.55 | 47.01 | +0.47% | 531,900 |
| 2026-05-26 | 47.53 | 48.05 | 46.41 | 46.79 | +0.78% | 1,153,600 |
| 2026-05-22 | 46.30 | 47.24 | 45.90 | 46.43 | -2.38% | 1,312,142 |
| 2026-05-21 | 48.69 | 48.87 | 47.22 | 47.56 | -4.77% | 863,148 |
| 2026-05-20 | 50.71 | 50.94 | 49.81 | 49.94 | -1.05% | 775,396 |
| 2026-05-19 | 51.16 | 51.52 | 50.46 | 50.47 | -1.21% | 310,944 |
| 2026-05-18 | 51.10 | 51.51 | 50.90 | 51.09 | +0.37% | 274,009 |
| 2026-05-15 | 50.79 | 51.19 | 50.24 | 50.90 | -1.83% | 472,217 |
| 2026-05-14 | 52.45 | 52.45 | 51.37 | 51.85 | -1.09% | 533,001 |
| 2026-05-13 | 52.10 | 53.58 | 51.96 | 52.42 | +0.29% | 899,849 |
| 2026-05-12 | 52.12 | 52.92 | 51.71 | 52.27 | +0.27% | 1,091,459 |
| 2026-05-11 | 53.30 | 53.67 | 51.95 | 52.13 | -2.76% | 783,251 |
| 2026-05-08 | 56.16 | 56.16 | 53.27 | 53.61 | -4.88% | 928,742 |
| 2026-05-07 | 56.07 | 56.40 | 55.52 | 56.36 | +0.11% | 491,409 |
| 2026-05-06 | 55.00 | 56.57 | 54.99 | 56.30 | +4.71% | 835,053 |
| 2026-05-05 | 53.60 | 53.84 | 53.27 | 53.77 | +1.19% | 836,918 |
| 2026-05-04 | 53.55 | 53.55 | 52.79 | 53.14 | -1.26% | 500,728 |
| 2026-05-01 | 54.74 | 54.90 | 53.80 | 53.82 | -1.59% | 275,126 |
| 2026-04-30 | 53.44 | 54.76 | 53.38 | 54.69 | +2.57% | 509,336 |
| 2026-04-29 | 53.39 | 53.62 | 52.95 | 53.32 | +0.00% | 860,738 |
| 2026-04-28 | 52.70 | 53.69 | 52.07 | 53.32 | +1.95% | 1,195,292 |
| 2026-04-27 | 51.73 | 52.57 | 51.14 | 52.30 | +1.16% | 1,222,850 |
| 2026-04-24 | 52.09 | 52.34 | 51.63 | 51.70 | +0.47% | 655,906 |
| 2026-04-23 | 53.74 | 53.74 | 51.13 | 51.46 | -5.97% | 1,373,374 |
| 2026-04-22 | 56.19 | 57.01 | 53.73 | 54.73 | -2.89% | 1,147,343 |
| 2026-04-21 | 57.99 | 57.99 | 56.03 | 56.36 | -3.66% | 1,003,822 |
| 2026-04-20 | 58.73 | 58.73 | 57.55 | 58.50 | -1.23% | 950,198 |
| 2026-04-17 | 58.77 | 59.83 | 58.45 | 59.23 | +1.54% | 394,725 |
| 2026-04-16 | 56.88 | 58.66 | 56.31 | 58.33 | +5.16% | 942,024 |
| 2026-04-15 | 54.29 | 55.67 | 52.84 | 55.47 | -1.75% | 2,153,278 |
| 2026-04-14 | 57.00 | 57.08 | 56.26 | 56.46 | -0.44% | 1,271,491 |
| 2026-04-13 | 56.34 | 57.30 | 55.38 | 56.71 | -0.32% | 634,094 |
| 2026-04-10 | 57.38 | 57.99 | 56.62 | 56.89 | -0.54% | 1,066,958 |
| 2026-04-09 | 57.96 | 58.68 | 57.14 | 57.20 | -0.24% | 757,620 |
| 2026-04-08 | 57.81 | 58.66 | 57.17 | 57.34 | +2.08% | 533,270 |
| 2026-04-07 | 56.28 | 56.41 | 55.49 | 56.17 | -0.57% | 535,443 |
| 2026-04-06 | 56.47 | 56.72 | 56.09 | 56.49 | +0.12% | 322,473 |
| 2026-04-02 | 56.78 | 57.16 | 56.03 | 56.42 | -0.83% | 554,351 |
| 2026-04-01 | 57.26 | 57.74 | 56.89 | 56.89 | +0.46% | 647,107 |
| 2026-03-31 | 55.07 | 56.75 | 54.72 | 56.63 | +3.55% | 1,243,092 |
| 2026-03-30 | 54.33 | 55.26 | 54.07 | 54.69 | +0.39% | 410,017 |
| 2026-03-27 | 55.45 | 55.74 | 54.43 | 54.48 | -2.31% | 330,137 |
| 2026-03-26 | 55.49 | 56.21 | 55.21 | 55.77 | -1.27% | 427,086 |
| 2026-03-25 | 55.69 | 56.66 | 55.65 | 56.49 | +2.17% | 341,849 |
| 2026-03-24 | 55.13 | 55.90 | 54.25 | 55.29 | +0.45% | 964,492 |
| 2026-03-23 | 54.45 | 55.45 | 53.78 | 55.04 | +0.11% | 1,215,598 |
| 2026-03-20 | 56.03 | 56.86 | 54.95 | 54.98 | -3.32% | 743,517 |
| 2026-03-19 | 56.99 | 57.31 | 55.25 | 56.87 | +0.58% | 863,201 |
| 2026-03-18 | 56.99 | 58.19 | 56.48 | 56.54 | +3.44% | 1,627,215 |
| 2026-03-17 | 53.85 | 54.77 | 53.81 | 54.66 | +0.66% | 1,237,784 |
| 2026-03-16 | 54.19 | 54.70 | 53.92 | 54.30 | +0.80% | 521,503 |
| 2026-03-13 | 53.26 | 54.09 | 53.25 | 53.87 | +0.73% | 372,542 |
| 2026-03-12 | 53.69 | 53.96 | 53.25 | 53.48 | -0.61% | 371,051 |
| 2026-03-11 | 53.34 | 53.89 | 52.56 | 53.81 | +1.32% | 564,206 |
| 2026-03-10 | 53.18 | 53.78 | 52.47 | 53.11 | -0.11% | 681,018 |
| 2026-03-09 | 53.53 | 53.61 | 51.75 | 53.17 | +0.95% | 813,421 |
| 2026-03-06 | 52.61 | 53.52 | 52.36 | 52.67 | -1.20% | 677,154 |
| 2026-03-05 | 52.93 | 53.44 | 52.51 | 53.31 | -1.08% | 378,744 |
| 2026-03-04 | 53.00 | 54.45 | 53.00 | 53.89 | +2.55% | 733,262 |
| 2026-03-03 | 52.12 | 52.58 | 50.19 | 52.55 | -3.83% | 875,204 |
| 2026-03-02 | 53.23 | 54.72 | 53.11 | 54.64 | -0.02% | 423,261 |
| 2026-02-27 | 55.46 | 55.87 | 54.47 | 54.65 | -1.96% | 666,183 |
| 2026-02-26 | 55.88 | 56.19 | 54.32 | 55.74 | -2.07% | 1,119,256 |
| 2026-02-25 | 58.60 | 59.30 | 56.66 | 56.92 | -5.31% | 1,223,352 |
| 2026-02-24 | 59.60 | 60.64 | 59.37 | 60.11 | +0.94% | 834,958 |
| 2026-02-23 | 60.69 | 61.00 | 59.52 | 59.55 | -1.16% | 602,418 |
| 2026-02-20 | 59.35 | 60.63 | 59.10 | 60.25 | +0.79% | 816,157 |
| 2026-02-19 | 59.50 | 59.97 | 58.57 | 59.78 | +0.32% | 339,883 |
| 2026-02-18 | 59.50 | 59.94 | 58.99 | 59.59 | +1.00% | 379,795 |
| 2026-02-17 | 58.83 | 59.54 | 58.45 | 59.00 | +0.51% | 687,576 |
| 2026-02-13 | 59.58 | 59.67 | 58.52 | 58.70 | -2.56% | 1,188,190 |
| 2026-02-12 | 61.40 | 61.87 | 59.42 | 60.24 | -1.65% | 1,207,989 |
| 2026-02-11 | 61.17 | 61.97 | 60.69 | 61.25 | +0.56% | 914,932 |
| 2026-02-10 | 59.90 | 61.52 | 59.51 | 60.91 | +1.42% | 1,056,488 |
| 2026-02-09 | 60.74 | 61.64 | 59.34 | 60.06 | -4.24% | 1,706,915 |
| 2026-02-06 | 60.37 | 63.05 | 60.11 | 62.72 | +0.88% | 1,091,677 |
| 2026-02-05 | 61.71 | 62.49 | 60.75 | 62.17 | -0.94% | 1,485,857 |
| 2026-02-04 | 64.75 | 64.97 | 62.13 | 62.76 | -1.18% | 2,119,165 |
| 2026-02-03 | 62.51 | 63.80 | 61.82 | 63.51 | +2.30% | 1,909,884 |
| 2026-02-02 | 59.63 | 62.49 | 58.89 | 62.08 | +2.82% | 1,973,861 |
| 2026-01-30 | 61.45 | 61.62 | 59.30 | 60.38 | +1.55% | 2,074,603 |
| 2026-01-29 | 59.98 | 60.80 | 58.30 | 59.46 | +0.87% | 2,111,175 |
| 2026-01-28 | 61.03 | 63.78 | 57.42 | 58.95 | +5.32% | 3,698,252 |
| 2026-01-27 | 55.57 | 56.35 | 55.04 | 55.97 | +0.56% | 733,520 |
| 2026-01-26 | 56.94 | 57.31 | 55.56 | 55.66 | -3.49% | 434,530 |
| 2026-01-23 | 56.88 | 58.15 | 56.87 | 57.67 | +2.20% | 539,256 |
| 2026-01-22 | 55.36 | 56.70 | 55.06 | 56.43 | +2.75% | 931,527 |
| 2026-01-21 | 55.20 | 55.81 | 54.53 | 54.92 | +1.48% | 931,261 |
| 2026-01-20 | 54.90 | 55.05 | 53.80 | 54.12 | -1.94% | 1,631,656 |
| 2026-01-16 | 55.83 | 55.83 | 55.06 | 55.19 | -0.97% | 589,781 |
| 2026-01-15 | 56.63 | 56.66 | 55.50 | 55.73 | -1.71% | 598,134 |
| 2026-01-14 | 56.84 | 57.49 | 55.97 | 56.70 | -1.75% | 328,903 |
| 2026-01-13 | 58.65 | 59.29 | 57.69 | 57.71 | -3.38% | 630,354 |
| 2026-01-12 | 59.90 | 60.06 | 58.56 | 59.73 | +1.79% | 1,164,292 |
| 2026-01-09 | 59.06 | 59.15 | 57.69 | 58.68 | -0.37% | 775,762 |
| 2026-01-08 | 58.00 | 59.06 | 57.36 | 58.90 | +3.64% | 996,899 |
| 2026-01-07 | 56.51 | 57.21 | 56.10 | 56.83 | +0.19% | 415,397 |
| 2026-01-06 | 57.27 | 58.16 | 56.60 | 56.72 | -0.67% | 944,860 |
| 2026-01-05 | 56.67 | 57.24 | 55.85 | 57.10 | -1.26% | 650,237 |
| 2026-01-02 | 57.50 | 58.39 | 57.17 | 57.83 | +5.09% | 474,617 |
| 2025-12-31 | 55.00 | 55.40 | 54.43 | 55.03 | -1.03% | 476,378 |
| 2025-12-30 | 55.71 | 56.29 | 55.48 | 55.60 | +0.38% | 608,645 |
| 2025-12-29 | 55.22 | 55.48 | 54.15 | 55.39 | -0.61% | 411,745 |
| 2025-12-26 | 55.97 | 55.98 | 55.28 | 55.73 | -0.39% | 262,757 |
| 2025-12-24 | 56.30 | 56.47 | 55.28 | 55.95 | -0.16% | 327,842 |
| 2025-12-23 | 55.81 | 56.08 | 55.41 | 56.04 | +0.34% | 747,772 |
| 2025-12-22 | 55.47 | 56.09 | 55.24 | 55.85 | +0.67% | 572,111 |
| 2025-12-19 | 55.45 | 55.92 | 55.10 | 55.48 | +0.23% | 360,380 |
| 2025-12-18 | 55.39 | 56.10 | 55.11 | 55.35 | +0.33% | 592,936 |
| 2025-12-17 | 55.10 | 56.26 | 54.90 | 55.17 | +0.73% | 938,007 |
| 2025-12-16 | 53.66 | 54.85 | 53.12 | 54.77 | -0.63% | 737,368 |
| 2025-12-15 | 55.00 | 55.77 | 54.58 | 55.12 | +2.26% | 762,627 |
| 2025-12-12 | 53.85 | 54.98 | 53.66 | 53.90 | +2.12% | 550,759 |
| 2025-12-11 | 53.93 | 53.95 | 52.74 | 52.78 | -1.66% | 664,443 |
| 2025-12-10 | 53.50 | 54.04 | 53.04 | 53.67 | +0.66% | 854,509 |
| 2025-12-09 | 53.60 | 53.67 | 52.90 | 53.32 | -1.09% | 1,069,110 |
| 2025-12-08 | 52.73 | 53.91 | 52.48 | 53.91 | +2.43% | 1,253,200 |
| 2025-12-05 | 52.80 | 53.27 | 52.48 | 52.63 | +2.65% | 1,440,942 |
| 2025-12-04 | 51.42 | 51.45 | 50.98 | 51.27 | +0.31% | 619,841 |
| 2025-12-03 | 52.03 | 52.20 | 50.95 | 51.11 | -3.33% | 474,932 |
| 2025-12-02 | 52.51 | 52.94 | 52.03 | 52.87 | +0.30% | 369,643 |
| 2025-12-01 | 53.25 | 54.31 | 52.68 | 52.71 | +3.07% | 1,842,230 |
| 2025-11-28 | 51.35 | 51.63 | 50.79 | 51.14 | +0.55% | 685,986 |
| 2025-11-26 | 50.53 | 51.80 | 50.53 | 50.86 | +0.39% | 853,612 |
| 2025-11-25 | 50.81 | 51.06 | 50.30 | 50.66 | -0.28% | 1,337,469 |
| 2025-11-24 | 51.35 | 51.35 | 50.61 | 50.80 | -1.65% | 726,701 |
| 2025-11-21 | 50.38 | 51.86 | 50.15 | 51.65 | +0.92% | 683,099 |
| 2025-11-20 | 52.79 | 52.79 | 51.18 | 51.18 | -3.96% | 1,343,904 |
| 2025-11-19 | 52.93 | 53.43 | 52.50 | 53.29 | -0.28% | 435,164 |
| 2025-11-18 | 51.53 | 53.68 | 51.50 | 53.44 | +1.58% | 624,195 |
| 2025-11-17 | 53.31 | 53.31 | 52.19 | 52.61 | -1.24% | 2,697,997 |
| 2025-11-14 | 53.42 | 54.03 | 53.01 | 53.27 | -1.61% | 933,908 |
| 2025-11-13 | 54.44 | 55.12 | 53.97 | 54.14 | -1.40% | 794,226 |
| 2025-11-12 | 55.48 | 55.53 | 54.59 | 54.91 | -1.12% | 449,080 |
| 2025-11-11 | 55.52 | 56.02 | 55.34 | 55.53 | +0.65% | 622,329 |
| 2025-11-10 | 55.25 | 55.76 | 54.85 | 55.17 | +1.32% | 639,799 |
| 2025-11-07 | 53.99 | 54.49 | 52.79 | 54.45 | -1.45% | 1,291,432 |
| 2025-11-06 | 56.14 | 56.43 | 55.13 | 55.25 | -1.07% | 780,432 |
| 2025-11-05 | 57.07 | 57.07 | 55.71 | 55.85 | -3.34% | 1,067,410 |
| 2025-11-04 | 58.11 | 58.20 | 57.06 | 57.78 | -2.08% | 1,739,058 |
| 2025-11-03 | 58.77 | 59.09 | 57.50 | 59.01 | -0.94% | 721,750 |
| 2025-10-31 | 59.95 | 60.03 | 58.45 | 59.57 | -0.82% | 1,245,801 |
| 2025-10-30 | 57.91 | 60.33 | 57.63 | 60.06 | +3.91% | 2,107,256 |
| 2025-10-29 | 59.53 | 59.53 | 57.53 | 57.80 | -1.30% | 1,559,118 |
| 2025-10-28 | 58.01 | 59.12 | 55.00 | 58.56 | -3.35% | 1,895,378 |
| 2025-10-27 | 61.18 | 61.56 | 59.31 | 60.59 | +0.82% | 1,439,719 |
| 2025-10-24 | 60.25 | 60.41 | 59.69 | 60.10 | -0.12% | 451,953 |
| 2025-10-23 | 59.94 | 60.66 | 59.60 | 60.17 | +0.02% | 634,404 |
| 2025-10-22 | 59.29 | 60.31 | 59.28 | 60.16 | -0.91% | 1,002,804 |
| 2025-10-21 | 58.64 | 61.21 | 58.22 | 60.71 | +4.67% | 1,543,832 |
| 2025-10-20 | 56.55 | 58.10 | 56.34 | 58.00 | +2.06% | 824,775 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+11.87%). Schwächster Monat: Nov (-13.34%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von New Oriental Education Technology (EDU)?
60.88 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EDU?
64.97 im Hoch und 44.25 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von New Oriental Education Technology?
Historisch war der stärkste Kalendermonat von EDU der Okt (Durchschnitt +11.87%), der schwächste der Nov (Durchschnitt -13.34%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.