1,875€
1,90%
Echtzeit-Aktienkurs GreenTree Hospitality Group Ltd
Bid:
Ask:
Aktienkurse zur GreenTree Hospitality Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 30.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 29.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 26.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 25.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | - |
| 24.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -6,01% | - |
| 23.09.2025 | 1,70 | 1,83 | 1,70 | 1,83 | 3,39% | 687,00 |
| 22.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 19.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 18.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 17.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 16.09.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 0,00% | 191,00 |
| 15.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 12.09.2025 | 1,76 | 1,85 | 1,76 | 1,85 | 11,11% | 6.768,00 |
| 11.09.2025 | 1,83 | 1,83 | 1,66 | 1,67 | -1,48% | - |
| 10.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 09.09.2025 | 1,73 | 1,74 | 1,68 | 1,74 | 1,75% | - |
| 08.09.2025 | 1,71 | 1,72 | 1,65 | 1,71 | -5,00% | - |
| 05.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 04.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 03.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 02.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,98% | - |
| 01.09.2025 | 1,73 | 1,84 | 1,73 | 1,84 | 4,55% | 536,00 |
| 29.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 28.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 27.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -7,98% | - |
| 26.08.2025 | 1,72 | 1,88 | 1,72 | 1,88 | 5,62% | 141,00 |
| 25.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 22.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 21.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 20.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 19.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 18.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 15.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 14.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 13.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 12.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 11.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 08.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 07.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 06.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 05.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 04.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | - |
| 01.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 31.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | - |
| 30.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 9,19% | - |
| 29.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | - |
| 28.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,74% | - |
| 25.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -11,79% | - |
| 24.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 23.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 22.07.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 4,85% | 369,00 |
| 21.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 18.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,53% | - |
| 17.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 16.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 15.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | - |
| 14.07.2025 | 1,92 | 2,02 | 1,92 | 2,02 | 1,51% | 93,00 |
| 11.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 10.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 09.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 08.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 07.07.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 4,42% | 43,00 |
| 04.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -9,50% | - |
| 03.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 13,64% | - |
| 02.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,76% | - |
| 01.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 30.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 27.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 26.06.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 7,32% | 709,00 |
| 25.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 24.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,21% | - |
| 23.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 20.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 19.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 18.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 17.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 16.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 13.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 12.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,97% | - |
| 11.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 10.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 09.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 06.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 05.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,68% | - |
| 04.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 03.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 02.06.2025 | 1,68 | 1,76 | 1,68 | 1,68 | -1,18% | 180,00 |
| 30.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 29.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 28.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 27.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | - |
| 26.05.2025 | 1,69 | 1,79 | 1,69 | 1,79 | 5,29% | 825,00 |
| 23.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 22.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 21.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 20.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 19.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 16.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -9,05% | - |
| 15.05.2025 | 1,83 | 1,99 | 1,83 | 1,99 | 6,42% | 50,00 |