1,730€
-0,57%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,79 | 1,83 | 1,77 | 1,78 | -0,56% | - |
| 08.05.2025 | 1,75 | 1,94 | 1,75 | 1,79 | 1,42% | - |
| 07.05.2025 | 1,81 | 1,98 | 1,74 | 1,77 | -2,49% | - |
| 06.05.2025 | 1,81 | 1,97 | 1,79 | 1,81 | -1,09% | - |
| 05.05.2025 | 1,81 | 1,96 | 1,81 | 1,83 | -2,40% | - |
| 02.05.2025 | 1,87 | 1,96 | 1,87 | 1,88 | 2,46% | - |
| 30.04.2025 | 1,80 | 1,87 | 1,80 | 1,83 | 0,83% | - |
| 29.04.2025 | 1,81 | 1,93 | 1,80 | 1,82 | 0,83% | - |
| 28.04.2025 | 1,86 | 2,21 | 1,80 | 1,80 | -3,74% | - |
| 25.04.2025 | 1,89 | 2,20 | 1,86 | 1,87 | -0,80% | - |
| 24.04.2025 | 2,00 | 2,00 | 1,87 | 1,89 | -5,75% | - |
| 23.04.2025 | 1,88 | 2,23 | 1,88 | 2,00 | 3,09% | - |
| 22.04.2025 | 1,83 | 1,95 | 1,83 | 1,94 | 5,15% | - |
| 17.04.2025 | 1,81 | 1,93 | 1,81 | 1,85 | -1,34% | - |
| 16.04.2025 | 1,93 | 2,26 | 1,87 | 1,87 | -4,59% | - |
| 15.04.2025 | 1,91 | 2,20 | 1,90 | 1,96 | 2,08% | - |
| 14.04.2025 | 1,80 | 2,20 | 1,80 | 1,92 | 2,13% | - |
| 11.04.2025 | 1,88 | 1,92 | 1,85 | 1,88 | -0,53% | - |
| 10.04.2025 | 2,02 | 2,05 | 1,87 | 1,89 | -7,13% | - |
| 09.04.2025 | 2,03 | 2,08 | 1,86 | 2,04 | -0,49% | - |
| 08.04.2025 | 2,03 | 2,39 | 2,02 | 2,05 | 0,25% | - |
| 07.04.2025 | 2,04 | 2,07 | 1,97 | 2,04 | -2,39% | - |
| 04.04.2025 | 2,10 | 2,20 | 2,07 | 2,09 | -4,57% | 2.310,00 |
| 03.04.2025 | 2,26 | 2,26 | 2,15 | 2,19 | -3,95% | - |
| 02.04.2025 | 2,29 | 2,38 | 2,23 | 2,28 | -0,44% | - |
| 01.04.2025 | 2,23 | 2,41 | 2,22 | 2,29 | 2,69% | - |
| 31.03.2025 | 2,22 | 2,34 | 2,22 | 2,23 | -10,08% | - |
| 28.03.2025 | 2,34 | 2,49 | 2,29 | 2,48 | -0,80% | - |
| 27.03.2025 | 2,28 | 2,50 | 2,28 | 2,50 | 0,00% | - |
| 26.03.2025 | 2,28 | 2,50 | 2,28 | 2,50 | 0,40% | - |
| 25.03.2025 | 2,32 | 2,49 | 2,32 | 2,49 | -0,80% | - |
| 24.03.2025 | 2,35 | 2,51 | 2,31 | 2,51 | 2,45% | 2.000,00 |
| 21.03.2025 | 2,30 | 2,45 | 2,28 | 2,45 | 2,94% | - |
| 20.03.2025 | 2,46 | 2,49 | 2,36 | 2,38 | 0,00% | - |
| 19.03.2025 | 2,40 | 2,53 | 2,38 | 2,38 | -1,65% | - |
| 18.03.2025 | 2,32 | 2,61 | 2,32 | 2,42 | 0,41% | - |
| 17.03.2025 | 2,22 | 2,45 | 2,22 | 2,41 | 0,84% | - |
| 14.03.2025 | 2,28 | 2,40 | 2,27 | 2,39 | 0,42% | - |
| 13.03.2025 | 2,20 | 2,43 | 2,20 | 2,38 | -4,80% | - |
| 12.03.2025 | 2,27 | 2,50 | 2,26 | 2,50 | 1,63% | - |
| 11.03.2025 | 2,26 | 2,49 | 2,24 | 2,46 | 1,23% | - |
| 10.03.2025 | 2,30 | 2,44 | 2,30 | 2,43 | 1,25% | - |
| 07.03.2025 | 2,40 | 2,51 | 2,36 | 2,40 | -4,38% | - |
| 06.03.2025 | 2,49 | 2,54 | 2,46 | 2,51 | 0,40% | - |
| 05.03.2025 | 2,51 | 2,55 | 2,42 | 2,50 | -0,79% | - |
| 04.03.2025 | 2,60 | 2,60 | 2,43 | 2,52 | -3,08% | - |
| 03.03.2025 | 2,50 | 2,63 | 2,44 | 2,60 | 0,00% | - |
| 28.02.2025 | 2,57 | 2,64 | 2,47 | 2,60 | 1,17% | - |
| 27.02.2025 | 2,56 | 2,85 | 2,50 | 2,57 | -2,65% | - |
| 26.02.2025 | 2,52 | 2,80 | 2,52 | 2,64 | 1,15% | - |
| 25.02.2025 | 2,67 | 2,81 | 2,59 | 2,61 | -2,61% | - |
| 24.02.2025 | 2,70 | 2,80 | 2,64 | 2,68 | -3,60% | - |
| 21.02.2025 | 2,74 | 2,87 | 2,64 | 2,78 | 1,46% | - |
| 20.02.2025 | 2,85 | 2,87 | 2,71 | 2,74 | -3,86% | - |
| 19.02.2025 | 2,85 | 3,04 | 2,74 | 2,85 | -0,35% | - |
| 18.02.2025 | 2,71 | 3,03 | 2,68 | 2,86 | 5,93% | - |
| 17.02.2025 | 2,70 | 2,71 | 2,70 | 2,70 | 0,00% | - |
| 14.02.2025 | 2,57 | 2,73 | 2,54 | 2,70 | 5,06% | - |
| 13.02.2025 | 2,58 | 2,70 | 2,55 | 2,57 | -0,77% | - |
| 12.02.2025 | 2,59 | 2,71 | 2,54 | 2,59 | 0,00% | - |
| 11.02.2025 | 2,65 | 2,71 | 2,55 | 2,59 | -2,63% | - |
| 10.02.2025 | 2,63 | 2,72 | 2,58 | 2,66 | 1,14% | - |
| 07.02.2025 | 2,54 | 2,70 | 2,53 | 2,63 | 3,95% | - |
| 06.02.2025 | 2,44 | 2,70 | 2,44 | 2,53 | 0,40% | 5.000,00 |
| 05.02.2025 | 2,57 | 2,69 | 2,52 | 2,52 | -1,95% | - |
| 04.02.2025 | 2,62 | 2,71 | 2,57 | 2,57 | -2,28% | - |
| 03.02.2025 | 2,66 | 2,66 | 2,59 | 2,63 | 0,38% | - |
| 31.01.2025 | 2,61 | 2,70 | 2,58 | 2,62 | 0,38% | 3.702,00 |
| 30.01.2025 | 2,54 | 2,69 | 2,54 | 2,61 | -0,38% | - |
| 29.01.2025 | 2,61 | 2,74 | 2,56 | 2,62 | 0,77% | - |
| 28.01.2025 | 2,58 | 2,74 | 2,55 | 2,60 | 0,78% | - |
| 27.01.2025 | 2,55 | 2,67 | 2,53 | 2,58 | 1,57% | 600,00 |
| 24.01.2025 | 2,38 | 2,54 | 2,38 | 2,54 | 2,42% | - |
| 23.01.2025 | 2,42 | 2,49 | 2,42 | 2,48 | 2,48% | - |
| 22.01.2025 | 2,40 | 2,60 | 2,35 | 2,42 | 0,83% | - |
| 21.01.2025 | 2,36 | 2,61 | 2,34 | 2,40 | 2,13% | - |
| 20.01.2025 | 2,38 | 2,38 | 2,35 | 2,35 | -1,26% | - |
| 17.01.2025 | 2,30 | 2,54 | 2,30 | 2,38 | 0,42% | - |
| 16.01.2025 | 2,35 | 2,39 | 2,34 | 2,37 | -0,84% | - |
| 15.01.2025 | 2,35 | 2,53 | 2,33 | 2,39 | 1,27% | - |
| 14.01.2025 | 2,24 | 2,61 | 2,24 | 2,36 | 1,29% | - |
| 13.01.2025 | 2,33 | 2,60 | 2,28 | 2,33 | 0,00% | - |
| 10.01.2025 | 2,31 | 2,59 | 2,29 | 2,33 | 4,95% | - |
| 09.01.2025 | 2,31 | 2,31 | 2,22 | 2,22 | -3,90% | - |
| 08.01.2025 | 2,34 | 2,60 | 2,29 | 2,31 | -1,28% | - |
| 07.01.2025 | 2,28 | 2,65 | 2,28 | 2,34 | -1,68% | - |
| 06.01.2025 | 2,38 | 2,47 | 2,34 | 2,38 | -3,64% | - |
| 03.01.2025 | 2,38 | 2,48 | 2,38 | 2,47 | 0,82% | - |
| 02.01.2025 | 2,44 | 2,49 | 2,39 | 2,45 | 0,41% | - |
| 30.12.2024 | 2,45 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 27.12.2024 | 2,36 | 2,46 | 2,36 | 2,46 | 3,36% | - |
| 23.12.2024 | 2,28 | 2,42 | 2,28 | 2,38 | 1,28% | - |
| 20.12.2024 | 2,39 | 2,62 | 2,34 | 2,35 | -1,67% | - |
| 19.12.2024 | 2,43 | 2,44 | 2,34 | 2,39 | -2,45% | - |
| 18.12.2024 | 2,40 | 2,63 | 2,39 | 2,45 | -1,21% | - |
| 17.12.2024 | 2,50 | 2,51 | 2,46 | 2,48 | -0,80% | - |
| 16.12.2024 | 2,42 | 2,63 | 2,42 | 2,50 | 3,31% | - |
| 13.12.2024 | 2,44 | 2,63 | 2,40 | 2,42 | -0,82% | 2.000,00 |
| 12.12.2024 | 2,48 | 2,52 | 2,42 | 2,44 | -2,40% | - |
| 11.12.2024 | 2,50 | 2,56 | 2,48 | 2,50 | -0,40% | 35,00 |