1,775€
5,65%
Echtzeit-Aktienkurs GreenTree Hospitality Group Ltd
Bid:
Ask:
Aktienkurse zur GreenTree Hospitality Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 08.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 07.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 06.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -7,33% | - |
| 05.05.2025 | 1,79 | 1,91 | 1,79 | 1,91 | 3,24% | 2.659,00 |
| 02.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,71% | - |
| 30.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 29.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 28.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 25.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,71% | - |
| 24.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 23.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 22.04.2025 | 1,77 | 1,92 | 1,77 | 1,92 | 2,67% | 5,00 |
| 17.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 16.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 15.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 14.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 11.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -13,33% | - |
| 10.04.2025 | 1,90 | 2,10 | 1,90 | 2,10 | 8,81% | 2.257,00 |
| 09.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 08.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 07.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -5,83% | - |
| 04.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 03.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 02.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 01.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 31.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 28.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 27.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 26.03.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 25.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 24.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 21.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 20.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 19.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 18.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 6,31% | - |
| 17.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 14.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 13.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 12.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 11.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 10.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 07.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 06.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 05.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 04.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -6,62% | - |
| 03.03.2025 | 2,52 | 2,72 | 2,52 | 2,72 | 8,80% | 148,00 |
| 28.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 27.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 26.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 25.02.2025 | 2,60 | 2,60 | 2,52 | 2,52 | -6,67% | 250,00 |
| 24.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 21.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 20.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 19.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 18.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 17.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 14.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 13.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 12.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 11.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 10.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | - |
| 07.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 05.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 04.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 03.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 31.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 30.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 29.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 28.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 27.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 24.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 23.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 22.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 21.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 20.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 17.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 16.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 15.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 14.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 13.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 10.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 09.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 08.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 07.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 06.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 03.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 02.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 30.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 27.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 23.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 20.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 19.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 18.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 17.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 16.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 13.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 12.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 11.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -5,69% | - |