1,095€
4,29%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,10 | 1,10 | 1,05 | 1,10 | 4,29% | - |
| 18.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 17.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -5,36% | - |
| 16.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 13.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 12.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 11.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -14,06% | - |
| 10.03.2026 | 1,10 | 1,28 | 1,10 | 1,28 | 16,36% | 121,00 |
| 09.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 06.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 05.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | - |
| 04.03.2026 | 1,11 | 1,20 | 1,11 | 1,20 | 7,14% | 3.083,00 |
| 03.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 02.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 27.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 26.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -9,76% | - |
| 25.02.2026 | 1,12 | 1,23 | 1,12 | 1,23 | 8,85% | 376,00 |
| 24.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 23.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 20.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 19.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 18.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 17.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 16.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 13.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 12.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 11.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -9,02% | - |
| 10.02.2026 | 1,19 | 1,33 | 1,19 | 1,33 | 9,92% | 725,00 |
| 09.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 06.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 05.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 04.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 935,00 |
| 03.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 02.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 30.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 29.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 28.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 27.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -8,03% | - |
| 26.01.2026 | 1,28 | 1,37 | 1,28 | 1,37 | 1,48% | 46,00 |
| 23.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 22.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 21.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 20.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 19.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 16.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 15.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 14.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 13.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 12.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -10,97% | - |
| 09.01.2026 | 1,44 | 1,55 | 1,44 | 1,55 | 15,67% | 80,00 |
| 08.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 07.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 06.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 05.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 02.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -10,90% | - |
| 30.12.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 5,41% | 13,00 |
| 29.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 23.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 22.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -8,39% | - |
| 19.12.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 6,90% | 32,00 |
| 18.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 17.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 16.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 15.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 12.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 11.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 10.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,92% | - |
| 09.12.2025 | 1,48 | 1,59 | 1,48 | 1,59 | 5,30% | 62,00 |
| 08.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 05.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 04.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 03.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 02.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 01.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 28.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 27.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 26.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 25.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 24.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 21.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 20.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 19.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 18.11.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 4,35% | 33,00 |
| 17.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 14.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 13.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 12.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 11.11.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 3,66% | 337,00 |
| 10.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 07.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 06.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 05.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 04.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 03.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 31.10.2025 | 1,63 | 1,69 | 1,63 | 1,69 | 1,20% | 486,00 |
| 30.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -8,24% | - |
| 29.10.2025 | 1,72 | 1,82 | 1,72 | 1,82 | 7,06% | 1.098,00 |
| 28.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 27.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 24.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | - |