1,610€
-3,01%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,68 | 1,72 | 1,65 | 1,66 | -1,19% | - |
| 15.10.2025 | 1,74 | 1,76 | 1,67 | 1,68 | -3,74% | - |
| 14.10.2025 | 1,73 | 1,75 | 1,65 | 1,74 | 1,16% | - |
| 13.10.2025 | 1,65 | 1,75 | 1,65 | 1,72 | 8,18% | - |
| 10.10.2025 | 1,85 | 1,85 | 1,59 | 1,59 | -9,92% | - |
| 09.10.2025 | 1,81 | 1,83 | 1,75 | 1,77 | 1,44% | - |
| 08.10.2025 | 1,90 | 2,28 | 1,74 | 1,74 | -8,90% | - |
| 07.10.2025 | 1,89 | 2,00 | 1,88 | 1,91 | 4,95% | - |
| 06.10.2025 | 1,89 | 1,93 | 1,82 | 1,82 | 0,00% | - |
| 03.10.2025 | 1,84 | 1,93 | 1,82 | 1,82 | -1,62% | - |
| 02.10.2025 | 1,88 | 1,89 | 1,84 | 1,85 | 1,09% | - |
| 01.10.2025 | 1,86 | 1,89 | 1,82 | 1,83 | -0,54% | - |
| 29.09.2025 | 1,89 | 1,91 | 1,82 | 1,84 | 2,22% | - |
| 26.09.2025 | 1,86 | 1,94 | 1,80 | 1,80 | 0,00% | - |
| 25.09.2025 | 1,86 | 1,88 | 1,80 | 1,80 | 1,12% | - |
| 24.09.2025 | 1,80 | 1,86 | 1,78 | 1,78 | -0,56% | - |
| 23.09.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 0,28% | - |
| 22.09.2025 | 1,79 | 1,88 | 1,73 | 1,79 | -2,99% | - |
| 19.09.2025 | 1,84 | 1,85 | 1,84 | 1,84 | 1,10% | - |
| 18.09.2025 | 1,79 | 1,84 | 1,74 | 1,82 | -0,27% | - |
| 17.09.2025 | 1,83 | 1,91 | 1,82 | 1,83 | 0,55% | - |
| 16.09.2025 | 1,87 | 1,94 | 1,80 | 1,82 | -2,42% | - |
| 15.09.2025 | 1,89 | 1,91 | 1,83 | 1,86 | 10,71% | - |
| 11.09.2025 | 1,81 | 1,83 | 1,66 | 1,68 | -3,72% | - |
| 10.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,25% | - |
| 09.09.2025 | 1,74 | 1,78 | 1,69 | 1,69 | -0,59% | - |
| 08.09.2025 | 1,74 | 1,77 | 1,70 | 1,70 | -2,58% | - |
| 05.09.2025 | 1,85 | 2,18 | 1,60 | 1,75 | -5,68% | - |
| 04.09.2025 | 1,84 | 2,20 | 1,83 | 1,85 | 3,93% | - |
| 03.09.2025 | 1,84 | 1,87 | 1,78 | 1,78 | -3,26% | - |
| 02.09.2025 | 1,80 | 1,85 | 1,78 | 1,84 | 2,79% | - |
| 01.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 29.08.2025 | 1,79 | 1,81 | 1,78 | 1,79 | 0,28% | - |
| 28.08.2025 | 1,83 | 2,09 | 1,79 | 1,79 | -2,72% | - |
| 27.08.2025 | 1,79 | 1,93 | 1,78 | 1,84 | 3,09% | - |
| 26.08.2025 | 1,82 | 2,10 | 1,77 | 1,78 | -1,11% | - |
| 25.08.2025 | 1,83 | 1,96 | 1,79 | 1,80 | -1,64% | - |
| 22.08.2025 | 1,84 | 2,09 | 1,83 | 1,83 | -0,54% | - |
| 21.08.2025 | 1,85 | 1,86 | 1,82 | 1,84 | -0,27% | - |
| 20.08.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,27% | - |
| 19.08.2025 | 1,84 | 1,97 | 1,82 | 1,84 | 0,27% | - |
| 18.08.2025 | 1,86 | 1,89 | 1,84 | 1,84 | -0,27% | - |
| 15.08.2025 | 1,86 | 2,22 | 1,84 | 1,84 | -1,60% | - |
| 14.08.2025 | 1,88 | 2,23 | 1,87 | 1,87 | 0,00% | - |
| 13.08.2025 | 1,83 | 2,06 | 1,82 | 1,87 | 1,36% | - |
| 12.08.2025 | 1,84 | 2,20 | 1,83 | 1,85 | 0,54% | - |
| 11.08.2025 | 1,84 | 2,20 | 1,82 | 1,84 | 0,27% | - |
| 08.08.2025 | 1,84 | 2,16 | 1,82 | 1,83 | -0,54% | - |
| 07.08.2025 | 1,86 | 2,22 | 1,82 | 1,84 | -1,08% | - |
| 06.08.2025 | 1,93 | 2,22 | 1,83 | 1,86 | -2,87% | - |
| 05.08.2025 | 1,93 | 2,24 | 1,89 | 1,92 | -1,03% | - |
| 04.08.2025 | 1,91 | 2,23 | 1,88 | 1,94 | 1,04% | - |
| 01.08.2025 | 1,98 | 2,24 | 1,91 | 1,92 | -3,04% | - |
| 31.07.2025 | 1,97 | 2,06 | 1,97 | 1,98 | 0,25% | - |
| 30.07.2025 | 2,02 | 2,26 | 1,94 | 1,97 | -2,72% | - |
| 29.07.2025 | 1,94 | 2,05 | 1,93 | 2,03 | 4,11% | - |
| 28.07.2025 | 1,99 | 2,22 | 1,87 | 1,95 | -1,27% | - |
| 25.07.2025 | 1,93 | 2,09 | 1,90 | 1,97 | 1,81% | - |
| 24.07.2025 | 2,14 | 2,15 | 1,83 | 1,94 | -9,15% | - |
| 23.07.2025 | 2,19 | 2,29 | 2,10 | 2,13 | -2,74% | - |
| 22.07.2025 | 2,08 | 2,36 | 2,04 | 2,19 | 5,29% | - |
| 21.07.2025 | 2,09 | 2,17 | 2,06 | 2,08 | -0,72% | - |
| 18.07.2025 | 2,14 | 2,17 | 2,09 | 2,10 | -2,10% | - |
| 17.07.2025 | 2,09 | 2,14 | 2,08 | 2,14 | 2,88% | - |
| 16.07.2025 | 2,03 | 2,15 | 1,94 | 2,08 | 2,46% | - |
| 15.07.2025 | 1,99 | 2,14 | 1,98 | 2,03 | 2,27% | - |
| 14.07.2025 | 1,99 | 2,03 | 1,98 | 1,99 | -1,00% | - |
| 11.07.2025 | 2,03 | 2,03 | 1,98 | 2,01 | -0,99% | - |
| 10.07.2025 | 1,98 | 2,03 | 1,97 | 2,03 | 2,79% | - |
| 09.07.2025 | 1,92 | 2,11 | 1,92 | 1,97 | 2,60% | - |
| 08.07.2025 | 1,89 | 2,01 | 1,88 | 1,92 | 1,59% | - |
| 07.07.2025 | 1,89 | 2,03 | 1,85 | 1,89 | 0,80% | - |
| 04.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 03.07.2025 | 2,04 | 2,04 | 1,85 | 1,89 | -8,05% | - |
| 02.07.2025 | 1,78 | 2,08 | 1,75 | 2,05 | 15,17% | - |
| 01.07.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 2,89% | - |
| 30.06.2025 | 1,75 | 1,79 | 1,73 | 1,73 | -1,42% | 30,00 |
| 27.06.2025 | 1,71 | 1,81 | 1,71 | 1,76 | -1,13% | - |
| 26.06.2025 | 1,73 | 1,88 | 1,72 | 1,78 | 2,31% | - |
| 25.06.2025 | 1,67 | 1,78 | 1,67 | 1,74 | -0,57% | - |
| 24.06.2025 | 1,65 | 1,79 | 1,65 | 1,75 | 1,45% | - |
| 23.06.2025 | 1,70 | 1,80 | 1,70 | 1,72 | -1,99% | - |
| 20.06.2025 | 1,73 | 1,79 | 1,73 | 1,76 | -1,68% | - |
| 19.06.2025 | 1,74 | 1,80 | 1,74 | 1,79 | -0,28% | - |
| 18.06.2025 | 1,72 | 1,82 | 1,72 | 1,79 | 1,13% | - |
| 17.06.2025 | 1,76 | 1,83 | 1,76 | 1,77 | 0,57% | - |
| 16.06.2025 | 1,77 | 1,82 | 1,76 | 1,76 | 0,28% | - |
| 13.06.2025 | 1,79 | 1,81 | 1,69 | 1,76 | -1,13% | - |
| 12.06.2025 | 1,83 | 1,84 | 1,78 | 1,78 | -2,74% | - |
| 11.06.2025 | 1,80 | 1,88 | 1,77 | 1,83 | -2,41% | - |
| 10.06.2025 | 1,88 | 1,88 | 1,84 | 1,87 | -0,27% | - |
| 09.06.2025 | 1,85 | 1,89 | 1,80 | 1,88 | 1,35% | - |
| 06.06.2025 | 1,83 | 1,86 | 1,80 | 1,85 | 1,65% | - |
| 05.06.2025 | 1,83 | 1,84 | 1,78 | 1,82 | -0,27% | - |
| 04.06.2025 | 1,72 | 1,83 | 1,72 | 1,83 | 3,40% | - |
| 03.06.2025 | 1,69 | 1,83 | 1,69 | 1,77 | 1,44% | - |
| 02.06.2025 | 1,75 | 1,77 | 1,72 | 1,74 | -0,85% | 550,00 |
| 30.05.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 0,29% | - |
| 29.05.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,85% | - |
| 28.05.2025 | 1,71 | 1,84 | 1,71 | 1,77 | 0,57% | - |