2,750€
4,96%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,73 | 2,87 | 2,73 | 2,75 | 0,73% | - |
| 07.11.2024 | 2,67 | 2,83 | 2,66 | 2,73 | 1,87% | - |
| 06.11.2024 | 2,79 | 2,84 | 2,64 | 2,68 | 0,00% | - |
| 05.11.2024 | 2,60 | 2,77 | 2,60 | 2,68 | 3,47% | - |
| 04.11.2024 | 2,52 | 2,80 | 2,52 | 2,59 | -3,36% | - |
| 01.11.2024 | 2,46 | 2,72 | 2,46 | 2,68 | 1,13% | - |
| 31.10.2024 | 2,60 | 2,81 | 2,60 | 2,65 | -1,49% | - |
| 30.10.2024 | 2,62 | 2,86 | 2,62 | 2,69 | -3,58% | - |
| 29.10.2024 | 2,60 | 2,91 | 2,60 | 2,79 | 2,20% | - |
| 28.10.2024 | 2,48 | 2,80 | 2,48 | 2,73 | 6,23% | - |
| 25.10.2024 | 2,58 | 2,72 | 2,56 | 2,57 | -3,75% | - |
| 24.10.2024 | 2,76 | 2,77 | 2,64 | 2,67 | -3,61% | - |
| 23.10.2024 | 2,62 | 2,83 | 2,62 | 2,77 | 1,84% | - |
| 22.10.2024 | 2,69 | 2,74 | 2,59 | 2,72 | 0,74% | - |
| 21.10.2024 | 2,72 | 2,73 | 2,68 | 2,70 | -0,74% | - |
| 18.10.2024 | 2,67 | 2,77 | 2,66 | 2,72 | 1,87% | - |
| 17.10.2024 | 2,72 | 2,73 | 2,63 | 2,67 | -1,84% | - |
| 16.10.2024 | 2,58 | 2,75 | 2,58 | 2,72 | 1,49% | - |
| 15.10.2024 | 2,70 | 2,87 | 2,50 | 2,68 | -4,96% | - |
| 14.10.2024 | 2,66 | 2,93 | 2,55 | 2,82 | -2,08% | - |
| 11.10.2024 | 2,80 | 3,00 | 2,68 | 2,88 | -0,69% | - |
| 10.10.2024 | 2,84 | 2,95 | 2,70 | 2,90 | 2,11% | - |
| 09.10.2024 | 2,72 | 2,85 | 2,72 | 2,84 | 1,43% | - |
| 08.10.2024 | 2,89 | 2,89 | 2,62 | 2,80 | -6,67% | - |
| 07.10.2024 | 2,76 | 3,02 | 2,76 | 3,00 | 4,53% | - |
| 04.10.2024 | 2,85 | 2,94 | 2,84 | 2,87 | 1,06% | - |
| 03.10.2024 | 2,84 | 2,95 | 2,77 | 2,84 | -3,07% | - |
| 02.10.2024 | 2,88 | 3,05 | 2,79 | 2,93 | 1,74% | - |
| 01.10.2024 | 2,74 | 2,91 | 2,74 | 2,88 | 5,11% | - |
| 30.09.2024 | 2,95 | 3,03 | 2,74 | 2,74 | -4,86% | - |
| 27.09.2024 | 2,51 | 2,93 | 2,51 | 2,88 | 14,74% | - |
| 26.09.2024 | 2,31 | 2,57 | 2,31 | 2,51 | 8,19% | - |
| 25.09.2024 | 2,26 | 2,35 | 2,25 | 2,32 | -0,85% | - |
| 24.09.2024 | 2,25 | 2,36 | 2,25 | 2,34 | 4,00% | - |
| 23.09.2024 | 2,27 | 2,32 | 2,25 | 2,25 | -0,88% | - |
| 20.09.2024 | 2,14 | 2,30 | 2,14 | 2,27 | 2,25% | - |
| 19.09.2024 | 2,19 | 2,27 | 2,19 | 2,22 | 0,91% | - |
| 18.09.2024 | 2,20 | 2,24 | 2,19 | 2,20 | 0,00% | - |
| 17.09.2024 | 2,18 | 2,23 | 2,16 | 2,20 | 0,46% | - |
| 16.09.2024 | 2,19 | 2,25 | 2,18 | 2,19 | 0,00% | - |
| 13.09.2024 | 2,21 | 2,24 | 2,19 | 2,19 | -1,35% | - |
| 12.09.2024 | 2,23 | 2,27 | 2,22 | 2,22 | -0,45% | - |
| 11.09.2024 | 2,21 | 2,26 | 2,20 | 2,23 | 0,45% | - |
| 10.09.2024 | 2,22 | 2,31 | 2,21 | 2,22 | 0,45% | - |
| 09.09.2024 | 2,26 | 2,32 | 2,21 | 2,21 | -2,21% | - |
| 06.09.2024 | 2,37 | 2,42 | 2,26 | 2,26 | -4,64% | - |
| 05.09.2024 | 2,32 | 2,41 | 2,32 | 2,37 | -1,66% | - |
| 04.09.2024 | 2,24 | 2,41 | 2,24 | 2,41 | 3,43% | - |
| 03.09.2024 | 2,34 | 2,42 | 2,33 | 2,33 | -3,32% | - |
| 02.09.2024 | 2,34 | 2,41 | 2,34 | 2,41 | -0,41% | - |
| 30.08.2024 | 2,40 | 2,49 | 2,39 | 2,42 | 0,83% | - |
| 29.08.2024 | 2,22 | 2,49 | 2,22 | 2,40 | 3,90% | - |
| 28.08.2024 | 2,38 | 2,39 | 2,27 | 2,31 | -2,53% | - |
| 27.08.2024 | 2,26 | 2,46 | 2,26 | 2,37 | -1,25% | - |
| 26.08.2024 | 2,42 | 2,47 | 2,35 | 2,40 | 5,73% | - |
| 23.08.2024 | 2,28 | 2,46 | 2,23 | 2,27 | -3,81% | - |
| 22.08.2024 | 2,44 | 2,46 | 2,24 | 2,36 | -3,28% | 462,00 |
| 21.08.2024 | 2,44 | 2,45 | 2,32 | 2,44 | 7,02% | - |
| 20.08.2024 | 2,52 | 2,52 | 2,28 | 2,28 | -9,52% | - |
| 19.08.2024 | 2,18 | 2,77 | 2,18 | 2,52 | 11,01% | - |
| 16.08.2024 | 2,28 | 2,58 | 2,24 | 2,27 | -4,62% | - |
| 15.08.2024 | 2,28 | 2,45 | 2,20 | 2,38 | 0,00% | 20,00 |
| 14.08.2024 | 2,28 | 2,57 | 2,28 | 2,38 | 4,39% | - |
| 13.08.2024 | 2,26 | 2,58 | 2,26 | 2,28 | 0,88% | - |
| 12.08.2024 | 2,28 | 2,59 | 2,25 | 2,26 | -0,88% | - |
| 09.08.2024 | 2,29 | 2,59 | 2,21 | 2,28 | 0,00% | - |
| 08.08.2024 | 2,28 | 2,60 | 2,27 | 2,28 | -0,44% | - |
| 07.08.2024 | 2,27 | 2,29 | 2,22 | 2,29 | 0,88% | - |
| 06.08.2024 | 2,24 | 2,57 | 2,23 | 2,27 | 1,79% | 30,00 |
| 05.08.2024 | 2,24 | 2,28 | 2,14 | 2,23 | 0,00% | - |
| 02.08.2024 | 2,22 | 2,31 | 2,16 | 2,23 | -2,62% | - |
| 01.08.2024 | 2,22 | 2,33 | 2,22 | 2,29 | 0,00% | - |
| 31.07.2024 | 2,18 | 2,32 | 2,18 | 2,29 | 0,88% | - |
| 30.07.2024 | 2,31 | 2,32 | 2,15 | 2,27 | -1,73% | - |
| 29.07.2024 | 2,20 | 2,37 | 2,20 | 2,31 | 0,87% | - |
| 26.07.2024 | 2,28 | 2,29 | 2,12 | 2,29 | 0,44% | - |
| 25.07.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 1,79% | - |
| 24.07.2024 | 2,16 | 2,25 | 2,11 | 2,24 | 0,00% | - |
| 23.07.2024 | 2,37 | 2,38 | 2,17 | 2,24 | -5,49% | - |
| 22.07.2024 | 2,22 | 2,37 | 2,16 | 2,37 | 2,16% | - |
| 19.07.2024 | 2,28 | 2,36 | 2,16 | 2,32 | 1,75% | - |
| 18.07.2024 | 2,27 | 2,31 | 2,27 | 2,28 | 0,44% | - |
| 17.07.2024 | 2,24 | 2,29 | 2,23 | 2,27 | 1,79% | - |
| 16.07.2024 | 2,23 | 2,30 | 2,22 | 2,23 | 0,00% | - |
| 15.07.2024 | 2,27 | 2,27 | 2,15 | 2,23 | -0,89% | - |
| 12.07.2024 | 2,20 | 2,30 | 2,16 | 2,25 | -2,60% | - |
| 11.07.2024 | 2,20 | 2,36 | 2,16 | 2,31 | 1,32% | - |
| 10.07.2024 | 2,18 | 2,32 | 2,16 | 2,28 | 0,44% | - |
| 09.07.2024 | 2,18 | 2,31 | 2,18 | 2,27 | -0,44% | - |
| 08.07.2024 | 2,29 | 2,30 | 2,12 | 2,28 | 0,00% | - |
| 05.07.2024 | 2,22 | 2,31 | 2,14 | 2,28 | -1,30% | - |
| 04.07.2024 | 2,24 | 2,33 | 2,24 | 2,31 | 0,00% | - |
| 03.07.2024 | 2,29 | 2,36 | 2,26 | 2,31 | 0,87% | - |
| 02.07.2024 | 2,27 | 2,33 | 2,27 | 2,29 | 0,88% | 222,00 |
| 01.07.2024 | 2,29 | 2,34 | 2,25 | 2,27 | -1,30% | - |
| 28.06.2024 | 2,26 | 2,38 | 2,26 | 2,30 | -1,29% | - |
| 27.06.2024 | 2,37 | 2,68 | 2,31 | 2,33 | -1,69% | - |
| 26.06.2024 | 2,24 | 2,51 | 2,24 | 2,37 | 3,95% | - |
| 25.06.2024 | 2,32 | 2,42 | 2,19 | 2,28 | -3,80% | - |
| 24.06.2024 | 2,32 | 2,67 | 2,32 | 2,37 | -1,25% | - |