1,415€
4,04%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,50 | 1,50 | 1,46 | 1,48 | 2,42% | - |
| 08.01.2026 | 1,40 | 1,45 | 1,39 | 1,45 | 2,48% | - |
| 07.01.2026 | 1,42 | 1,44 | 1,39 | 1,41 | -1,05% | - |
| 06.01.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -2,40% | - |
| 05.01.2026 | 1,50 | 1,50 | 1,46 | 1,46 | 0,69% | - |
| 02.01.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -0,68% | - |
| 30.12.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -4,89% | - |
| 29.12.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 8,10% | - |
| 22.12.2025 | 1,54 | 1,54 | 1,42 | 1,42 | -2,74% | - |
| 19.12.2025 | 1,51 | 1,54 | 1,46 | 1,46 | -2,67% | 270,00 |
| 18.12.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,67% | - |
| 16.12.2025 | 1,51 | 1,52 | 1,49 | 1,49 | 1,02% | - |
| 12.12.2025 | 1,55 | 1,55 | 1,46 | 1,48 | -2,64% | - |
| 10.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 1,68% | - |
| 09.12.2025 | 1,55 | 1,57 | 1,49 | 1,49 | -1,32% | - |
| 05.12.2025 | 1,57 | 1,60 | 1,51 | 1,51 | 0,00% | - |
| 03.12.2025 | 1,59 | 1,62 | 1,51 | 1,51 | -1,31% | - |
| 02.12.2025 | 1,59 | 1,60 | 1,53 | 1,53 | 0,66% | - |
| 01.12.2025 | 1,61 | 1,63 | 1,52 | 1,52 | -3,18% | - |
| 28.11.2025 | 1,60 | 1,62 | 1,57 | 1,57 | -1,88% | - |
| 26.11.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 1,27% | - |
| 25.11.2025 | 1,56 | 1,59 | 1,54 | 1,58 | 1,28% | - |
| 24.11.2025 | 1,57 | 1,62 | 1,55 | 1,56 | -0,64% | - |
| 21.11.2025 | 1,57 | 1,65 | 1,54 | 1,57 | -0,32% | - |
| 20.11.2025 | 1,58 | 1,65 | 1,57 | 1,58 | -4,26% | - |
| 18.11.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -0,90% | - |
| 17.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 14.11.2025 | 1,67 | 1,68 | 1,62 | 1,62 | 0,62% | - |
| 12.11.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -1,23% | - |
| 10.11.2025 | 1,70 | 1,71 | 1,63 | 1,63 | -2,98% | - |
| 06.11.2025 | 1,75 | 1,75 | 1,68 | 1,68 | 0,00% | - |
| 05.11.2025 | 1,75 | 1,76 | 1,68 | 1,68 | -1,18% | - |
| 04.11.2025 | 1,76 | 1,78 | 1,70 | 1,70 | 0,59% | - |
| 03.11.2025 | 1,74 | 1,78 | 1,69 | 1,69 | 1,20% | - |
| 31.10.2025 | 1,73 | 1,78 | 1,67 | 1,67 | -1,18% | - |
| 28.10.2025 | 1,77 | 1,78 | 1,69 | 1,69 | -4,52% | - |
| 27.10.2025 | 1,76 | 1,80 | 1,71 | 1,77 | 0,85% | - |
| 24.10.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 7,67% | - |
| 23.10.2025 | 1,67 | 1,81 | 1,63 | 1,63 | -3,83% | - |
| 21.10.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,59% | - |
| 20.10.2025 | 1,69 | 1,70 | 1,65 | 1,69 | 1,81% | - |
| 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% | - |