1,792$
-1,54%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 1,81 | 1,81 | 1,76 | 1,80 | -1,10% | 14.444,00 |
| 20.11.2025 | 1,85 | 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% | 14.249,00 |
| 17.11.2025 | 1,93 | 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% | 5.555,00 |
| 12.11.2025 | 1,97 | 1,98 | 1,92 | 1,93 | -1,03% | 9.884,00 |
| 11.11.2025 | 1,94 | 1,97 | 1,94 | 1,95 | 1,04% | 11.118,00 |
| 10.11.2025 | 1,93 | 1,97 | 1,93 | 1,93 | -1,53% | 4.167,00 |
| 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 | 1,96 | 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% | 10.745,00 |
| 31.10.2025 | 1,93 | 2,02 | 1,89 | 2,02 | 3,59% | 18.229,00 |
| 30.10.2025 | 1,95 | 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 | 2,06 | 2,10 | 2,04 | 2,08 | 1,96% | 16.182,00 |
| 24.10.2025 | 2,02 | 2,05 | 1,99 | 2,04 | -0,49% | 9.798,00 |
| 23.10.2025 | 2,03 | 2,06 | 1,97 | 2,05 | 0,99% | 24.443,00 |
| 22.10.2025 | 2,00 | 2,03 | 1,93 | 2,03 | 3,05% | 8.791,00 |
| 21.10.2025 | 1,95 | 2,01 | 1,93 | 1,97 | 0,51% | 7.280,00 |
| 20.10.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,95% | 6.163,00 |
| 17.10.2025 | 1,97 | 1,99 | 1,93 | 1,94 | -3,40% | - |
| 16.10.2025 | 2,00 | 2,03 | 1,95 | 2,01 | 0,00% | 5.833,00 |
| 15.10.2025 | 2,07 | 2,07 | 1,92 | 2,01 | -0,99% | 30.764,00 |
| 14.10.2025 | 1,89 | 2,07 | 1,88 | 2,03 | 2,27% | 25.041,00 |
| 13.10.2025 | 2,00 | 2,08 | 1,94 | 1,99 | 4,47% | 39.430,00 |
| 10.10.2025 | 2,08 | 2,08 | 1,89 | 1,90 | -5,00% | 94.575,00 |
| 09.10.2025 | 2,05 | 2,09 | 2,00 | 2,00 | -4,31% | 79.372,00 |
| 08.10.2025 | 2,25 | 2,26 | 2,00 | 2,09 | -6,28% | 167.698,00 |
| 07.10.2025 | 2,23 | 2,31 | 2,18 | 2,23 | 0,45% | 49.428,00 |
| 06.10.2025 | 2,25 | 2,27 | 2,18 | 2,22 | 1,37% | 6.254,00 |
| 03.10.2025 | 2,19 | 2,26 | 2,18 | 2,19 | 1,39% | 39.267,00 |
| 02.10.2025 | 2,21 | 2,21 | 2,15 | 2,16 | -2,04% | 5.822,00 |
| 01.10.2025 | 2,17 | 2,21 | 2,13 | 2,21 | 0,23% | 45.713,00 |
| 30.09.2025 | 2,30 | 2,30 | 2,17 | 2,20 | -1,35% | 20.354,00 |
| 29.09.2025 | 2,13 | 2,25 | 2,12 | 2,23 | 1,83% | 29.990,00 |
| 26.09.2025 | 2,18 | 2,24 | 2,15 | 2,19 | 1,39% | 27.498,00 |
| 25.09.2025 | 2,18 | 2,19 | 2,14 | 2,16 | -0,46% | 30.176,00 |
| 24.09.2025 | 2,10 | 2,18 | 2,10 | 2,17 | 3,13% | 35.979,00 |
| 23.09.2025 | 2,12 | 2,14 | 2,08 | 2,10 | 0,20% | 39.813,00 |
| 22.09.2025 | 2,07 | 2,15 | 2,02 | 2,10 | -1,90% | 15.969,00 |
| 19.09.2025 | 2,17 | 2,20 | 2,07 | 2,14 | -0,90% | 20.466,00 |
| 18.09.2025 | 2,04 | 2,18 | 2,04 | 2,16 | 1,41% | 27.793,00 |
| 17.09.2025 | 2,23 | 2,23 | 1,86 | 2,13 | -1,39% | 73.202,00 |
| 16.09.2025 | 2,11 | 2,22 | 2,11 | 2,16 | -0,92% | 20.947,00 |
| 15.09.2025 | 2,13 | 2,22 | 2,08 | 2,18 | -2,79% | 11.999,00 |
| 12.09.2025 | 2,10 | 2,36 | 2,09 | 2,24 | 7,30% | 70.966,00 |
| 11.09.2025 | 2,20 | 2,20 | 1,98 | 2,09 | -1,88% | 47.950,00 |
| 10.09.2025 | 2,05 | 2,57 | 1,85 | 2,13 | 4,93% | 693.095,00 |
| 09.09.2025 | 2,10 | 2,10 | 2,03 | 2,03 | -0,49% | 5.996,00 |
| 08.09.2025 | 2,08 | 2,10 | 2,01 | 2,04 | 1,49% | 24.359,00 |
| 05.09.2025 | 2,18 | 2,20 | 1,81 | 2,01 | -7,80% | 103.233,00 |
| 04.09.2025 | 2,22 | 2,22 | 2,10 | 2,18 | 2,35% | 12.968,00 |
| 03.09.2025 | 2,15 | 2,19 | 2,12 | 2,13 | -0,47% | 19.541,00 |
| 02.09.2025 | 2,13 | 2,17 | 2,05 | 2,14 | 1,90% | 14.581,00 |
| 29.08.2025 | 2,11 | 2,13 | 2,08 | 2,10 | -0,92% | 17.268,00 |
| 28.08.2025 | 2,12 | 2,13 | 2,08 | 2,12 | -1,42% | 15.911,00 |
| 27.08.2025 | 2,14 | 2,27 | 2,07 | 2,15 | 3,86% | 55.149,00 |
| 26.08.2025 | 2,13 | 2,22 | 2,05 | 2,07 | -1,43% | 30.930,00 |
| 25.08.2025 | 2,14 | 2,18 | 2,08 | 2,10 | -1,87% | 20.178,00 |
| 22.08.2025 | 2,13 | 2,20 | 2,13 | 2,14 | 0,47% | 62.664,00 |
| 21.08.2025 | 2,14 | 2,14 | 2,10 | 2,13 | 0,00% | 15.538,00 |
| 20.08.2025 | 2,12 | 2,17 | 2,11 | 2,13 | -1,84% | 9.090,00 |
| 19.08.2025 | 2,16 | 2,19 | 2,11 | 2,17 | 0,46% | 31.718,00 |
| 18.08.2025 | 2,15 | 2,20 | 2,15 | 2,16 | 0,93% | 6.751,00 |
| 15.08.2025 | 2,16 | 2,30 | 2,14 | 2,14 | -3,60% | 8.896,00 |
| 14.08.2025 | 2,19 | 2,26 | 2,16 | 2,22 | 1,60% | 4.272,00 |
| 13.08.2025 | 2,21 | 2,24 | 2,15 | 2,19 | 1,63% | 8.301,00 |
| 12.08.2025 | 2,22 | 2,24 | 2,12 | 2,15 | -0,92% | 15.947,00 |
| 11.08.2025 | 2,18 | 2,21 | 2,11 | 2,17 | 2,84% | 20.770,00 |
| 08.08.2025 | 2,16 | 2,18 | 2,11 | 2,11 | -2,48% | 29.002,00 |
| 07.08.2025 | 2,15 | 2,19 | 2,11 | 2,16 | -1,65% | 46.308,00 |
| 06.08.2025 | 2,27 | 2,27 | 2,17 | 2,20 | -0,90% | 31.508,00 |
| 05.08.2025 | 2,20 | 2,27 | 2,17 | 2,22 | -0,45% | 10.434,00 |
| 04.08.2025 | 2,20 | 2,23 | 2,16 | 2,23 | 1,83% | 15.110,00 |
| 01.08.2025 | 2,23 | 2,25 | 2,19 | 2,19 | -4,37% | 9.477,00 |
| 31.07.2025 | 2,32 | 2,39 | 2,23 | 2,29 | 2,69% | 16.532,00 |
| 30.07.2025 | 2,39 | 2,39 | 2,22 | 2,23 | -6,69% | 15.520,00 |
| 29.07.2025 | 2,34 | 2,40 | 2,26 | 2,39 | 6,70% | 2.854,00 |
| 28.07.2025 | 2,35 | 2,35 | 2,10 | 2,24 | -4,27% | 13.541,00 |
| 25.07.2025 | 2,33 | 2,42 | 2,22 | 2,34 | 1,74% | 13.258,00 |
| 24.07.2025 | 2,51 | 2,53 | 2,14 | 2,30 | -8,37% | 79.435,00 |
| 23.07.2025 | 2,69 | 2,69 | 2,46 | 2,51 | -3,09% | 86.678,00 |
| 22.07.2025 | 2,52 | 2,78 | 2,42 | 2,59 | 6,15% | 100.231,00 |
| 21.07.2025 | 2,44 | 2,55 | 2,43 | 2,44 | -1,21% | 21.966,00 |
| 18.07.2025 | 2,50 | 2,52 | 2,41 | 2,47 | -1,20% | 11.082,00 |
| 17.07.2025 | 2,47 | 2,50 | 2,40 | 2,50 | 4,17% | 25.062,00 |
| 16.07.2025 | 2,30 | 2,47 | 2,25 | 2,40 | 3,89% | 32.408,00 |
| 15.07.2025 | 2,29 | 2,39 | 2,29 | 2,31 | -0,43% | 20.287,00 |
| 14.07.2025 | 2,37 | 2,38 | 2,30 | 2,32 | -0,43% | 30.215,00 |
| 11.07.2025 | 2,40 | 2,40 | 2,30 | 2,33 | -2,91% | 4.430,00 |
| 10.07.2025 | 2,36 | 2,40 | 2,33 | 2,40 | 3,44% | 7.877,00 |
| 09.07.2025 | 2,31 | 2,37 | 2,29 | 2,32 | 2,25% | 10.573,00 |
| 08.07.2025 | 2,25 | 2,30 | 2,20 | 2,27 | 1,29% | 9.908,00 |
| 07.07.2025 | 2,17 | 2,24 | 2,17 | 2,24 | 2,60% | 9.552,00 |
| 03.07.2025 | 2,33 | 2,34 | 2,17 | 2,18 | -10,52% | 9.536,00 |