2,260€
5,61%
Echtzeit-Aktienkurs GreenTree Hospitality Group Ltd
Bid:
Ask:
Aktienkurse zur GreenTree Hospitality Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 05.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | - |
| 04.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -5,61% | - |
| 03.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 02.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 30.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 8,54% | - |
| 29.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 28.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 27.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 7,61% | - |
| 26.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 3,14% | - |
| 23.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -10,75% | - |
| 22.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 21.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 20.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 11,00% | - |
| 19.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -8,26% | - |
| 16.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 7,92% | - |
| 15.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 14.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | - |
| 13.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 12.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 09.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 08.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 07.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 5,98% | - |
| 06.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 05.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -6,60% | - |
| 02.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 01.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 31.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 30.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 29.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 26.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 25.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 24.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -9,05% | - |
| 23.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 22.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 19.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 18.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 17.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 16.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 15.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 12.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | - |
| 11.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 10.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 09.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 08.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 05.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 04.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 03.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 02.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 01.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 28.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 27.06.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,52% | - |
| 26.06.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -7,01% | - |
| 25.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 24.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 21.06.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 20.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 19.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 18.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 17.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 14.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 13.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 12.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 11.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 10.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 07.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 06.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 05.06.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 04.06.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 03.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 31.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 30.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 29.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -6,40% | - |
| 28.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 27.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 24.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | - |
| 23.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 22.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 21.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 20.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 4,41% | - |
| 17.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 16.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -6,85% | - |
| 15.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 14.05.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 13.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 10.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 09.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 08.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 07.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 06.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 6,67% | - |
| 03.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 02.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 30.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 6,52% | - |
| 29.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 7,81% | - |
| 26.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 25.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 24.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 23.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 4,72% | - |
| 22.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 19.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -6,82% | - |