2,900€
4,32%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,86 | 3,02 | 2,86 | 2,97 | 3,85% | - |
| 16.05.2024 | 2,85 | 3,02 | 2,84 | 2,86 | 0,35% | - |
| 15.05.2024 | 2,97 | 3,02 | 2,82 | 2,85 | -4,04% | - |
| 14.05.2024 | 3,15 | 3,15 | 2,95 | 2,97 | -5,71% | - |
| 13.05.2024 | 3,00 | 3,20 | 3,00 | 3,15 | 0,96% | - |
| 10.05.2024 | 3,04 | 3,22 | 2,93 | 3,12 | -0,32% | - |
| 09.05.2024 | 2,98 | 3,14 | 2,93 | 3,13 | 1,29% | - |
| 08.05.2024 | 3,09 | 3,11 | 2,93 | 3,09 | -0,32% | - |
| 07.05.2024 | 3,03 | 3,11 | 3,01 | 3,10 | 2,31% | - |
| 06.05.2024 | 2,78 | 3,07 | 2,78 | 3,03 | 4,12% | - |
| 03.05.2024 | 2,74 | 2,98 | 2,74 | 2,91 | 1,39% | - |
| 02.05.2024 | 2,90 | 3,14 | 2,81 | 2,87 | -2,71% | 1.148,00 |
| 30.04.2024 | 2,90 | 3,03 | 2,90 | 2,95 | -2,32% | - |
| 29.04.2024 | 2,86 | 3,13 | 2,77 | 3,02 | 5,23% | - |
| 26.04.2024 | 2,63 | 2,88 | 2,63 | 2,87 | 8,71% | - |
| 25.04.2024 | 2,79 | 2,80 | 2,55 | 2,64 | -5,38% | - |
| 24.04.2024 | 2,84 | 2,86 | 2,63 | 2,79 | -1,76% | - |
| 23.04.2024 | 2,66 | 2,85 | 2,66 | 2,84 | 1,79% | - |
| 22.04.2024 | 2,56 | 2,81 | 2,56 | 2,79 | 5,68% | - |
| 19.04.2024 | 2,48 | 2,75 | 2,48 | 2,64 | 2,33% | - |
| 18.04.2024 | 2,77 | 2,82 | 2,51 | 2,58 | -7,19% | - |
| 17.04.2024 | 2,82 | 2,82 | 2,73 | 2,78 | -0,71% | - |
| 16.04.2024 | 2,82 | 2,84 | 2,75 | 2,80 | -1,75% | - |
| 15.04.2024 | 2,87 | 2,91 | 2,81 | 2,85 | -1,04% | - |
| 12.04.2024 | 2,89 | 2,91 | 2,88 | 2,88 | 0,00% | - |
| 11.04.2024 | 2,89 | 2,90 | 2,82 | 2,88 | -0,35% | - |
| 10.04.2024 | 2,72 | 2,90 | 2,72 | 2,89 | 2,12% | - |
| 09.04.2024 | 2,83 | 2,84 | 2,81 | 2,83 | -0,35% | - |
| 08.04.2024 | 2,72 | 2,86 | 2,72 | 2,84 | 1,43% | - |
| 05.04.2024 | 2,76 | 2,88 | 2,76 | 2,80 | -1,41% | - |
| 04.04.2024 | 2,74 | 2,87 | 2,74 | 2,84 | 0,35% | - |
| 03.04.2024 | 2,89 | 2,89 | 2,80 | 2,83 | -2,41% | - |
| 02.04.2024 | 2,95 | 2,99 | 2,87 | 2,90 | 3,20% | - |
| 28.03.2024 | 2,84 | 2,87 | 2,81 | 2,81 | -2,77% | - |
| 27.03.2024 | 2,93 | 2,95 | 2,75 | 2,89 | -2,03% | - |
| 26.03.2024 | 2,99 | 3,16 | 2,89 | 2,95 | -2,96% | - |
| 25.03.2024 | 2,99 | 3,12 | 2,96 | 3,04 | 2,36% | - |
| 22.03.2024 | 2,90 | 3,01 | 2,90 | 2,97 | 0,00% | 1.750,00 |
| 21.03.2024 | 2,97 | 3,06 | 2,97 | 2,97 | 1,37% | - |
| 20.03.2024 | 2,84 | 3,05 | 2,84 | 2,93 | 0,00% | - |
| 19.03.2024 | 2,94 | 3,04 | 2,91 | 2,93 | -2,33% | - |
| 18.03.2024 | 2,82 | 3,01 | 2,82 | 3,00 | 2,39% | - |
| 15.03.2024 | 2,78 | 2,94 | 2,78 | 2,93 | -3,30% | - |
| 14.03.2024 | 2,86 | 3,52 | 2,85 | 3,03 | 1,68% | - |
| 13.03.2024 | 2,93 | 3,52 | 2,93 | 2,98 | -1,00% | - |
| 12.03.2024 | 2,95 | 3,53 | 2,93 | 3,01 | -0,99% | - |
| 11.03.2024 | 2,74 | 3,54 | 2,74 | 3,04 | 5,19% | - |
| 08.03.2024 | 2,82 | 3,37 | 2,80 | 2,89 | 2,48% | - |
| 07.03.2024 | 2,82 | 3,39 | 2,80 | 2,82 | -4,41% | - |
| 06.03.2024 | 2,76 | 3,40 | 2,76 | 2,95 | 1,72% | - |
| 05.03.2024 | 2,91 | 3,45 | 2,86 | 2,90 | -0,68% | - |
| 04.03.2024 | 2,88 | 3,65 | 2,88 | 2,92 | -1,35% | - |
| 01.03.2024 | 2,93 | 3,66 | 2,93 | 2,96 | 1,37% | - |
| 29.02.2024 | 2,86 | 3,66 | 2,86 | 2,92 | -2,67% | - |
| 28.02.2024 | 2,90 | 3,63 | 2,90 | 3,00 | 0,00% | - |
| 27.02.2024 | 2,80 | 3,57 | 2,80 | 3,00 | 3,45% | - |
| 26.02.2024 | 2,82 | 3,69 | 2,77 | 2,90 | -1,36% | - |
| 23.02.2024 | 2,80 | 3,62 | 2,80 | 2,94 | 0,34% | - |
| 22.02.2024 | 2,82 | 2,97 | 2,82 | 2,93 | 0,69% | - |
| 21.02.2024 | 2,90 | 2,98 | 2,89 | 2,91 | 0,00% | - |
| 20.02.2024 | 2,84 | 3,00 | 2,84 | 2,91 | -3,00% | - |
| 19.02.2024 | 2,99 | 3,00 | 2,99 | 3,00 | 0,00% | - |
| 16.02.2024 | 2,78 | 3,72 | 2,78 | 3,00 | 4,53% | - |
| 15.02.2024 | 2,74 | 3,54 | 2,74 | 2,87 | 1,41% | - |
| 14.02.2024 | 2,76 | 3,55 | 2,76 | 2,83 | -0,35% | - |
| 13.02.2024 | 2,92 | 3,61 | 2,84 | 2,84 | -2,41% | - |
| 12.02.2024 | 2,74 | 2,92 | 2,74 | 2,91 | 2,11% | - |
| 09.02.2024 | 2,83 | 2,85 | 2,80 | 2,85 | 0,71% | - |
| 08.02.2024 | 2,93 | 3,58 | 2,81 | 2,83 | -3,74% | - |
| 07.02.2024 | 2,74 | 2,97 | 2,74 | 2,94 | 1,73% | - |
| 06.02.2024 | 2,66 | 3,55 | 2,66 | 2,89 | 4,33% | - |
| 05.02.2024 | 2,72 | 3,53 | 2,72 | 2,77 | -2,12% | - |
| 02.02.2024 | 2,97 | 3,57 | 2,77 | 2,83 | -5,03% | - |
| 01.02.2024 | 2,72 | 3,00 | 2,72 | 2,98 | 4,56% | - |
| 31.01.2024 | 2,72 | 3,51 | 2,72 | 2,85 | 0,35% | - |
| 30.01.2024 | 2,80 | 3,59 | 2,80 | 2,84 | -2,74% | - |
| 29.01.2024 | 2,92 | 3,69 | 2,92 | 2,92 | -3,95% | - |
| 26.01.2024 | 2,86 | 3,57 | 2,83 | 3,04 | 1,67% | - |
| 25.01.2024 | 2,86 | 3,04 | 2,86 | 2,99 | 0,34% | - |
| 24.01.2024 | 2,95 | 3,61 | 2,93 | 2,98 | 1,02% | - |
| 23.01.2024 | 2,97 | 3,63 | 2,91 | 2,95 | 1,37% | - |
| 22.01.2024 | 2,80 | 2,92 | 2,80 | 2,91 | -0,34% | - |
| 19.01.2024 | 2,93 | 3,17 | 2,84 | 2,92 | -0,68% | - |
| 18.01.2024 | 2,72 | 3,17 | 2,72 | 2,94 | 5,00% | - |
| 17.01.2024 | 2,85 | 2,85 | 2,79 | 2,80 | -1,41% | - |
| 16.01.2024 | 2,82 | 3,21 | 2,82 | 2,84 | -2,07% | - |
| 15.01.2024 | 2,80 | 2,91 | 2,80 | 2,90 | 0,00% | - |
| 12.01.2024 | 2,78 | 3,19 | 2,78 | 2,90 | 0,00% | - |
| 11.01.2024 | 2,76 | 2,92 | 2,76 | 2,90 | 0,69% | - |
| 10.01.2024 | 2,88 | 3,19 | 2,88 | 2,88 | -0,35% | - |
| 09.01.2024 | 3,12 | 3,20 | 2,89 | 2,89 | -7,37% | - |
| 08.01.2024 | 3,04 | 3,17 | 3,01 | 3,12 | -0,95% | - |
| 05.01.2024 | 3,14 | 3,17 | 2,75 | 3,15 | 0,64% | - |
| 04.01.2024 | 3,22 | 3,45 | 3,09 | 3,13 | -6,85% | - |
| 03.01.2024 | 3,31 | 3,44 | 3,29 | 3,36 | 0,90% | - |
| 02.01.2024 | 3,73 | 3,73 | 3,00 | 3,33 | -2,06% | - |
| 29.12.2023 | 3,24 | 3,40 | 3,24 | 3,40 | 0,29% | - |
| 28.12.2023 | 3,16 | 3,68 | 3,16 | 3,39 | 1,80% | - |
| 27.12.2023 | 3,61 | 3,63 | 3,21 | 3,33 | -3,48% | - |
| 22.12.2023 | 3,44 | 3,65 | 3,31 | 3,45 | -4,43% | - |