2,045$
0,23%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,04 | 2,09 | 2,04 | 2,04 | -3,32% | 807,00 |
| 27.06.2025 | 2,11 | 2,11 | 2,03 | 2,11 | 1,93% | 5.713,00 |
| 26.06.2025 | 2,02 | 2,12 | 1,97 | 2,07 | 1,20% | 9.807,00 |
| 25.06.2025 | 2,13 | 2,13 | 1,98 | 2,05 | 0,27% | 14.198,00 |
| 24.06.2025 | 2,01 | 2,07 | 1,98 | 2,04 | 2,51% | 9.430,00 |
| 23.06.2025 | 2,07 | 2,08 | 1,96 | 1,99 | -4,33% | 13.038,00 |
| 20.06.2025 | 2,05 | 2,08 | 2,00 | 2,08 | 1,96% | 2.637,00 |
| 18.06.2025 | 2,04 | 2,09 | 2,04 | 2,04 | 0,99% | 3.745,00 |
| 17.06.2025 | 2,10 | 2,10 | 2,02 | 2,02 | 0,50% | 3.502,00 |
| 16.06.2025 | 2,02 | 2,15 | 2,01 | 2,01 | -1,95% | 12.591,00 |
| 13.06.2025 | 2,05 | 2,08 | 1,93 | 2,05 | 0,49% | 24.122,00 |
| 12.06.2025 | 2,10 | 2,17 | 2,04 | 2,04 | -1,45% | 32.668,00 |
| 11.06.2025 | 2,18 | 2,18 | 2,03 | 2,07 | -3,72% | 31.332,00 |
| 10.06.2025 | 2,12 | 2,17 | 2,12 | 2,15 | 0,47% | 5.449,00 |
| 09.06.2025 | 2,18 | 2,18 | 2,01 | 2,14 | 1,42% | 9.287,00 |
| 06.06.2025 | 2,10 | 2,13 | 2,07 | 2,11 | 2,93% | 3.293,00 |
| 05.06.2025 | 2,09 | 2,12 | 2,05 | 2,05 | -1,91% | 4.771,00 |
| 04.06.2025 | 2,00 | 2,10 | 2,00 | 2,09 | 4,50% | 29.119,00 |
| 03.06.2025 | 1,99 | 2,00 | 1,97 | 2,00 | 1,01% | 15.972,00 |
| 02.06.2025 | 1,97 | 2,04 | 1,96 | 1,98 | 0,00% | 10.652,00 |
| 30.05.2025 | 1,99 | 2,00 | 1,98 | 1,98 | 0,00% | 15.820,00 |
| 29.05.2025 | 1,99 | 2,00 | 1,98 | 1,98 | -1,00% | 15.142,00 |
| 28.05.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 1,01% | 7.039,00 |
| 27.05.2025 | 1,98 | 2,00 | 1,98 | 1,98 | -0,50% | 34.810,00 |
| 23.05.2025 | 2,00 | 2,00 | 1,98 | 1,99 | -1,00% | 3.353,00 |
| 22.05.2025 | 1,98 | 2,02 | 1,98 | 2,01 | 3,08% | 28.383,00 |
| 21.05.2025 | 2,00 | 2,03 | 1,95 | 1,95 | -3,94% | 45.229,00 |
| 20.05.2025 | 2,00 | 2,03 | 1,99 | 2,03 | 2,01% | 31.872,00 |
| 19.05.2025 | 2,00 | 2,06 | 1,98 | 1,99 | -1,97% | 33.490,00 |
| 16.05.2025 | 2,06 | 2,09 | 2,03 | 2,03 | -2,40% | 2.821,00 |
| 15.05.2025 | 2,07 | 2,10 | 2,06 | 2,08 | -2,80% | 11.932,00 |
| 14.05.2025 | 2,17 | 2,17 | 2,11 | 2,14 | -0,47% | 10.249,00 |
| 13.05.2025 | 2,13 | 2,17 | 2,10 | 2,15 | 3,37% | 6.208,00 |
| 12.05.2025 | 2,03 | 2,13 | 2,03 | 2,08 | 4,52% | 5.086,00 |
| 09.05.2025 | 2,01 | 2,06 | 1,98 | 1,99 | -1,49% | 45.687,00 |
| 08.05.2025 | 1,96 | 2,17 | 1,96 | 2,02 | 3,59% | 83.633,00 |
| 07.05.2025 | 2,03 | 2,08 | 1,95 | 1,95 | -5,11% | 125.304,00 |
| 06.05.2025 | 2,05 | 2,09 | 2,01 | 2,06 | -1,67% | 39.828,00 |
| 05.05.2025 | 2,09 | 2,12 | 2,04 | 2,09 | -0,48% | 22.518,00 |
| 02.05.2025 | 2,21 | 2,21 | 2,10 | 2,10 | -3,67% | 30.350,00 |
| 01.05.2025 | 2,06 | 2,63 | 2,06 | 2,18 | 6,86% | 50.636,00 |
| 30.04.2025 | 2,04 | 2,09 | 2,04 | 2,04 | -0,49% | 23.328,00 |
| 29.04.2025 | 2,08 | 2,16 | 2,03 | 2,05 | -0,97% | 40.585,00 |
| 28.04.2025 | 2,11 | 2,15 | 2,03 | 2,07 | -1,90% | 85.738,00 |
| 25.04.2025 | 2,11 | 2,17 | 2,10 | 2,11 | 0,00% | 17.632,00 |
| 24.04.2025 | 2,20 | 2,22 | 2,10 | 2,11 | -1,40% | 105.211,00 |
| 23.04.2025 | 2,29 | 2,37 | 2,14 | 2,14 | -2,28% | 30.153,00 |
| 22.04.2025 | 2,10 | 2,24 | 2,08 | 2,19 | 2,82% | 21.899,00 |
| 21.04.2025 | 2,10 | 2,14 | 2,08 | 2,13 | 3,40% | 25.539,00 |
| 17.04.2025 | 2,10 | 2,18 | 2,06 | 2,06 | -6,37% | 16.102,00 |
| 16.04.2025 | 2,20 | 2,20 | 2,17 | 2,20 | 0,23% | 3.524,00 |
| 15.04.2025 | 2,19 | 2,30 | 2,15 | 2,20 | 0,92% | 9.945,00 |
| 14.04.2025 | 2,11 | 2,24 | 2,11 | 2,18 | 1,40% | 16.846,00 |
| 11.04.2025 | 2,09 | 2,15 | 2,09 | 2,15 | 1,18% | 4.419,00 |
| 10.04.2025 | 2,18 | 2,18 | 2,10 | 2,12 | 0,00% | 12.304,00 |
| 09.04.2025 | 2,09 | 2,27 | 2,05 | 2,12 | -5,15% | 33.622,00 |
| 08.04.2025 | 2,32 | 2,32 | 2,24 | 2,24 | 1,13% | 2.720,00 |
| 07.04.2025 | 2,25 | 2,25 | 2,18 | 2,21 | -3,91% | 10.963,00 |
| 04.04.2025 | 2,35 | 2,37 | 2,27 | 2,30 | -3,77% | 27.598,00 |
| 03.04.2025 | 2,45 | 2,46 | 2,37 | 2,39 | -4,01% | 25.132,00 |
| 02.04.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 1,22% | 10.691,00 |
| 01.04.2025 | 2,49 | 2,53 | 2,42 | 2,46 | 1,65% | 17.775,00 |
| 31.03.2025 | 2,53 | 2,53 | 2,39 | 2,42 | -2,81% | 29.558,00 |
| 28.03.2025 | 2,59 | 2,59 | 2,47 | 2,49 | -1,97% | 8.565,00 |
| 27.03.2025 | 2,53 | 2,55 | 2,51 | 2,54 | -1,17% | 15.227,00 |
| 26.03.2025 | 2,58 | 2,59 | 2,51 | 2,57 | -1,15% | 18.474,00 |
| 25.03.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 1,17% | 4.383,00 |
| 24.03.2025 | 2,60 | 2,60 | 2,49 | 2,57 | 0,78% | 32.032,00 |
| 21.03.2025 | 2,60 | 2,60 | 2,46 | 2,55 | -1,54% | 54.956,00 |
| 20.03.2025 | 2,66 | 2,67 | 2,54 | 2,59 | -2,95% | 7.082,00 |
| 19.03.2025 | 2,71 | 2,73 | 2,61 | 2,67 | -1,53% | 34.481,00 |
| 18.03.2025 | 2,66 | 2,83 | 2,64 | 2,71 | 1,19% | 34.380,00 |
| 17.03.2025 | 2,56 | 2,68 | 2,55 | 2,68 | 6,69% | 32.075,00 |
| 14.03.2025 | 2,69 | 2,69 | 2,48 | 2,51 | -2,33% | 28.906,00 |
| 13.03.2025 | 2,48 | 2,60 | 2,45 | 2,57 | 3,63% | 29.661,00 |
| 12.03.2025 | 2,55 | 2,55 | 2,45 | 2,48 | 1,22% | 30.411,00 |
| 11.03.2025 | 2,52 | 2,55 | 2,44 | 2,45 | -2,78% | 20.737,00 |
| 10.03.2025 | 2,56 | 2,63 | 2,51 | 2,52 | -1,56% | 7.310,00 |
| 07.03.2025 | 2,72 | 2,72 | 2,56 | 2,56 | -3,40% | 47.824,00 |
| 06.03.2025 | 2,67 | 2,70 | 2,65 | 2,65 | -1,85% | 5.747,00 |
| 05.03.2025 | 2,73 | 2,76 | 2,68 | 2,70 | 1,50% | 25.910,00 |
| 04.03.2025 | 2,66 | 2,71 | 2,62 | 2,66 | -3,62% | 9.965,00 |
| 03.03.2025 | 2,68 | 2,78 | 2,68 | 2,76 | 1,85% | 9.722,00 |
| 28.02.2025 | 2,67 | 2,75 | 2,59 | 2,71 | -0,37% | 28.917,00 |
| 27.02.2025 | 2,76 | 2,77 | 2,61 | 2,72 | -1,45% | 30.602,00 |
| 26.02.2025 | 2,87 | 2,87 | 2,74 | 2,76 | -0,18% | 7.363,00 |
| 25.02.2025 | 2,77 | 2,83 | 2,71 | 2,76 | -1,95% | 18.961,00 |
| 24.02.2025 | 2,82 | 2,93 | 2,76 | 2,82 | -2,76% | 73.978,00 |
| 21.02.2025 | 2,91 | 3,00 | 2,87 | 2,90 | -2,03% | 39.146,00 |
| 20.02.2025 | 2,99 | 3,07 | 2,90 | 2,96 | -1,99% | 9.110,00 |
| 19.02.2025 | 3,11 | 3,25 | 2,80 | 3,02 | -0,66% | 49.056,00 |
| 18.02.2025 | 2,95 | 3,22 | 2,91 | 3,04 | 7,35% | 36.351,00 |
| 17.02.2025 | 2,84 | 2,84 | 2,83 | 2,83 | -0,64% | - |
| 14.02.2025 | 2,67 | 2,87 | 2,67 | 2,85 | 5,95% | 18.151,00 |
| 13.02.2025 | 2,70 | 2,70 | 2,65 | 2,69 | -2,18% | 9.664,00 |
| 12.02.2025 | 2,76 | 2,76 | 2,63 | 2,75 | 4,15% | 22.298,00 |
| 11.02.2025 | 2,62 | 2,70 | 2,62 | 2,64 | -3,64% | 7.111,00 |
| 10.02.2025 | 2,74 | 2,78 | 2,64 | 2,74 | -0,36% | 13.035,00 |
| 07.02.2025 | 2,66 | 2,75 | 2,65 | 2,75 | 4,96% | 8.766,00 |
| 06.02.2025 | 2,61 | 2,65 | 2,60 | 2,62 | 0,08% | 1.795,00 |