1,247$
-0,20%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 1,26 | 1,26 | 1,20 | 1,25 | -1,57% | 26.715,00 |
| 17.03.2026 | 1,25 | 1,29 | 1,20 | 1,27 | 0,79% | 14.307,00 |
| 16.03.2026 | 1,31 | 1,32 | 1,17 | 1,26 | -4,55% | 51.356,00 |
| 13.03.2026 | 1,31 | 1,36 | 1,31 | 1,32 | -2,22% | 15.086,00 |
| 12.03.2026 | 1,36 | 1,36 | 1,33 | 1,35 | 0,83% | 7.116,00 |
| 11.03.2026 | 1,33 | 1,35 | 1,33 | 1,34 | -0,82% | 3.253,00 |
| 10.03.2026 | 1,37 | 1,37 | 1,34 | 1,35 | 1,50% | 13.765,00 |
| 09.03.2026 | 1,31 | 1,36 | 1,31 | 1,33 | 0,00% | 8.942,00 |
| 06.03.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | 19.964,00 |
| 05.03.2026 | 1,37 | 1,37 | 1,33 | 1,34 | -2,19% | 13.028,00 |
| 04.03.2026 | 1,36 | 1,38 | 1,35 | 1,37 | 0,00% | 10.812,00 |
| 03.03.2026 | 1,36 | 1,38 | 1,33 | 1,37 | 0,74% | 7.028,00 |
| 02.03.2026 | 1,37 | 1,39 | 1,32 | 1,36 | -1,45% | 18.275,00 |
| 27.02.2026 | 1,38 | 1,38 | 1,33 | 1,38 | 2,22% | 13.245,00 |
| 26.02.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -1,46% | 15.323,00 |
| 25.02.2026 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | 9.298,00 |
| 24.02.2026 | 1,38 | 1,39 | 1,37 | 1,37 | 0,74% | 23.325,00 |
| 23.02.2026 | 1,39 | 1,39 | 1,36 | 1,36 | -3,55% | 6.622,00 |
| 20.02.2026 | 1,37 | 1,43 | 1,37 | 1,41 | 1,44% | 10.890,00 |
| 19.02.2026 | 1,42 | 1,43 | 1,39 | 1,39 | -3,47% | 10.189,00 |
| 18.02.2026 | 1,43 | 1,45 | 1,41 | 1,44 | 0,00% | 30.328,00 |
| 17.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 2,86% | 30.713,00 |
| 13.02.2026 | 1,42 | 1,45 | 1,39 | 1,40 | -0,71% | 46.218,00 |
| 12.02.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -2,08% | 39.531,00 |
| 11.02.2026 | 1,48 | 1,51 | 1,44 | 1,44 | -3,36% | 27.946,00 |
| 10.02.2026 | 1,48 | 1,51 | 1,47 | 1,49 | 2,05% | 29.962,00 |
| 09.02.2026 | 1,46 | 1,50 | 1,46 | 1,46 | -1,68% | 54.324,00 |
| 06.02.2026 | 1,44 | 1,51 | 1,43 | 1,49 | 2,41% | 31.697,00 |
| 05.02.2026 | 1,46 | 1,46 | 1,43 | 1,45 | -0,68% | 47.855,00 |
| 04.02.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -1,02% | 27.052,00 |
| 03.02.2026 | 1,50 | 1,51 | 1,47 | 1,48 | -2,32% | 70.142,00 |
| 02.02.2026 | 1,51 | 1,53 | 1,50 | 1,51 | -1,31% | 26.883,00 |
| 30.01.2026 | 1,54 | 1,56 | 1,52 | 1,53 | -1,29% | 31.665,00 |
| 29.01.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,32% | 11.177,00 |
| 28.01.2026 | 1,56 | 1,56 | 1,55 | 1,56 | -1,58% | 11.869,00 |
| 27.01.2026 | 1,56 | 1,59 | 1,53 | 1,58 | 1,61% | 54.487,00 |
| 26.01.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -0,96% | 34.860,00 |
| 23.01.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -3,98% | 8.403,00 |
| 22.01.2026 | 1,61 | 1,65 | 1,57 | 1,64 | 2,19% | 20.940,00 |
| 21.01.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 1,91% | 7.214,00 |
| 20.01.2026 | 1,60 | 1,63 | 1,56 | 1,57 | -4,72% | 44.208,00 |
| 19.01.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 0,47% | - |
| 16.01.2026 | 1,63 | 1,68 | 1,60 | 1,64 | 1,23% | 32.345,00 |
| 15.01.2026 | 1,66 | 1,66 | 1,61 | 1,62 | -2,41% | 40.561,00 |
| 14.01.2026 | 1,69 | 1,69 | 1,64 | 1,66 | -0,60% | 4.872,00 |
| 13.01.2026 | 1,65 | 1,70 | 1,64 | 1,67 | 1,21% | 26.687,00 |
| 12.01.2026 | 1,68 | 1,71 | 1,63 | 1,65 | -2,37% | 36.525,00 |
| 09.01.2026 | 1,70 | 1,72 | 1,63 | 1,69 | -2,87% | 34.292,00 |
| 08.01.2026 | 1,69 | 1,74 | 1,65 | 1,74 | 4,82% | 16.259,00 |
| 07.01.2026 | 1,66 | 1,67 | 1,60 | 1,66 | -0,60% | 18.309,00 |
| 06.01.2026 | 1,73 | 1,73 | 1,65 | 1,67 | -2,34% | 17.471,00 |
| 05.01.2026 | 1,75 | 1,75 | 1,68 | 1,71 | 0,59% | 10.389,00 |
| 02.01.2026 | 1,75 | 1,75 | 1,68 | 1,70 | 0,59% | 18.618,00 |
| 31.12.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -4,52% | 17.512,00 |
| 30.12.2025 | 1,78 | 1,79 | 1,76 | 1,77 | -0,56% | 5.509,00 |
| 29.12.2025 | 1,79 | 1,79 | 1,76 | 1,78 | -0,56% | 6.772,00 |
| 26.12.2025 | 1,78 | 1,87 | 1,78 | 1,79 | -1,65% | 5.739,00 |
| 24.12.2025 | 1,86 | 1,99 | 1,79 | 1,82 | 1,68% | 36.064,00 |
| 23.12.2025 | 1,71 | 1,81 | 1,71 | 1,79 | 3,47% | 15.766,00 |
| 22.12.2025 | 1,77 | 1,77 | 1,71 | 1,73 | 0,58% | 16.387,00 |
| 19.12.2025 | 1,74 | 1,80 | 1,72 | 1,72 | -2,27% | 37.027,00 |
| 18.12.2025 | 1,78 | 1,87 | 1,75 | 1,76 | -0,56% | 31.661,00 |
| 17.12.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 0,57% | 19.139,00 |
| 16.12.2025 | 1,76 | 1,79 | 1,73 | 1,76 | -2,22% | 9.553,00 |
| 15.12.2025 | 1,73 | 1,80 | 1,71 | 1,80 | 4,65% | 38.773,00 |
| 12.12.2025 | 1,74 | 1,78 | 1,70 | 1,72 | 0,00% | 63.360,00 |
| 11.12.2025 | 1,75 | 1,77 | 1,70 | 1,72 | 0,00% | 19.117,00 |
| 10.12.2025 | 1,74 | 1,77 | 1,66 | 1,72 | -2,82% | 51.481,00 |
| 09.12.2025 | 1,80 | 1,83 | 1,76 | 1,77 | -1,67% | 12.108,00 |
| 08.12.2025 | 1,85 | 1,87 | 1,74 | 1,80 | -1,10% | 20.648,00 |
| 05.12.2025 | 1,84 | 1,88 | 1,80 | 1,82 | -0,55% | 17.687,00 |
| 04.12.2025 | 1,83 | 1,89 | 1,80 | 1,83 | 0,55% | 16.427,00 |
| 03.12.2025 | 1,87 | 1,88 | 1,80 | 1,82 | -2,15% | 12.667,00 |
| 02.12.2025 | 1,83 | 1,87 | 1,80 | 1,86 | 1,08% | 4.603,00 |
| 01.12.2025 | 1,91 | 1,91 | 1,83 | 1,84 | -2,13% | 11.507,00 |
| 28.11.2025 | 1,87 | 1,90 | 1,84 | 1,88 | 1,08% | 8.046,00 |
| 26.11.2025 | 1,86 | 1,90 | 1,81 | 1,86 | 1,64% | 12.921,00 |
| 25.11.2025 | 1,82 | 1,85 | 1,79 | 1,83 | 2,23% | 2.444,00 |
| 24.11.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -0,56% | 2.770,00 |
| 21.11.2025 | 1,81 | 1,81 | 1,76 | 1,80 | -1,10% | 14.314,00 |
| 20.11.2025 | 1,83 | 1,85 | 1,80 | 1,82 | 0,00% | 6.767,00 |
| 19.11.2025 | 1,90 | 1,91 | 1,82 | 1,82 | -4,71% | 24.466,00 |
| 18.11.2025 | 1,97 | 1,97 | 1,91 | 1,91 | 0,53% | 13.423,00 |
| 17.11.2025 | 1,95 | 1,99 | 1,90 | 1,90 | -1,04% | 18.416,00 |
| 14.11.2025 | 1,93 | 1,97 | 1,90 | 1,92 | -2,04% | 10.117,00 |
| 13.11.2025 | 1,96 | 1,96 | 1,90 | 1,96 | 1,55% | 5.550,00 |
| 12.11.2025 | 1,97 | 1,98 | 1,92 | 1,93 | -1,03% | 9.866,00 |
| 11.11.2025 | 1,94 | 1,97 | 1,94 | 1,95 | 1,04% | 11.108,00 |
| 10.11.2025 | 1,93 | 1,97 | 1,93 | 1,93 | -1,53% | 4.157,00 |
| 07.11.2025 | 2,04 | 2,04 | 1,93 | 1,96 | -2,49% | 12.710,00 |
| 06.11.2025 | 1,92 | 2,01 | 1,92 | 2,01 | 0,00% | 5.405,00 |
| 05.11.2025 | 1,95 | 2,02 | 1,90 | 2,01 | 0,50% | 8.254,00 |
| 04.11.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -1,96% | 382,00 |
| 03.11.2025 | 2,02 | 2,04 | 2,00 | 2,04 | 0,99% | 10.360,00 |
| 31.10.2025 | 1,93 | 2,02 | 1,89 | 2,02 | 3,59% | 18.229,00 |
| 30.10.2025 | 1,97 | 2,05 | 1,94 | 1,95 | -3,47% | 19.130,00 |
| 29.10.2025 | 2,04 | 2,07 | 1,96 | 2,02 | -1,94% | 9.809,00 |
| 28.10.2025 | 2,08 | 2,08 | 1,99 | 2,06 | -0,96% | 11.354,00 |
| 27.10.2025 | 2,05 | 2,10 | 2,04 | 2,08 | 1,96% | 16.182,00 |
| 24.10.2025 | 2,02 | 2,05 | 1,99 | 2,04 | -1,89% | 9.686,00 |