2,963$
0,63%
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 | 2,99 | 2,99 | 2,97 | 2,97 | 0,82% | - |
| 07.11.2024 | 2,89 | 3,00 | 2,89 | 2,95 | 2,82% | 760,00 |
| 06.11.2024 | 2,77 | 2,89 | 2,77 | 2,86 | -2,24% | 9.325,00 |
| 05.11.2024 | 2,95 | 2,98 | 2,86 | 2,93 | 2,81% | 5.471,00 |
| 04.11.2024 | 2,83 | 2,85 | 2,79 | 2,85 | -2,73% | 5.257,00 |
| 01.11.2024 | 2,84 | 2,93 | 2,84 | 2,93 | -0,34% | 747,00 |
| 31.10.2024 | 2,84 | 2,94 | 2,84 | 2,94 | -1,35% | 3.775,00 |
| 30.10.2024 | 2,95 | 3,00 | 2,95 | 2,98 | -0,67% | 1.051,00 |
| 29.10.2024 | 2,99 | 3,00 | 2,92 | 3,00 | 1,35% | 1.341,00 |
| 28.10.2024 | 2,77 | 3,00 | 2,77 | 2,96 | 6,86% | 13.693,00 |
| 25.10.2024 | 2,84 | 2,84 | 2,76 | 2,77 | -4,81% | 17.912,00 |
| 24.10.2024 | 2,98 | 2,98 | 2,84 | 2,91 | -1,36% | 5.788,00 |
| 23.10.2024 | 2,97 | 3,01 | 2,95 | 2,95 | 0,01% | 2.134,00 |
| 22.10.2024 | 2,93 | 2,95 | 2,84 | 2,95 | 2,42% | 3.699,00 |
| 21.10.2024 | 2,87 | 2,88 | 2,87 | 2,88 | -2,70% | 684,00 |
| 18.10.2024 | 2,94 | 3,02 | 2,93 | 2,96 | 3,50% | 14.471,00 |
| 17.10.2024 | 2,86 | 2,91 | 2,82 | 2,86 | -3,70% | 5.041,00 |
| 16.10.2024 | 2,94 | 2,97 | 2,89 | 2,97 | 1,02% | 6.902,00 |
| 15.10.2024 | 3,05 | 3,11 | 2,94 | 2,94 | -5,47% | 3.958,00 |
| 14.10.2024 | 3,14 | 3,23 | 3,02 | 3,11 | -1,58% | 14.073,00 |
| 11.10.2024 | 3,28 | 3,28 | 3,13 | 3,16 | 0,96% | 2.316,00 |
| 10.10.2024 | 3,13 | 3,30 | 3,13 | 3,13 | -0,32% | 8.297,00 |
| 09.10.2024 | 3,15 | 3,15 | 3,06 | 3,14 | 2,21% | 2.120,00 |
| 08.10.2024 | 3,19 | 3,19 | 3,06 | 3,07 | -5,77% | 8.535,00 |
| 07.10.2024 | 3,17 | 3,35 | 3,17 | 3,26 | 3,49% | 23.683,00 |
| 04.10.2024 | 3,22 | 3,23 | 3,10 | 3,15 | 0,00% | 11.074,00 |
| 03.10.2024 | 3,20 | 3,20 | 3,01 | 3,15 | -3,37% | 10.477,00 |
| 02.10.2024 | 3,32 | 3,32 | 3,10 | 3,26 | 1,24% | 32.308,00 |
| 01.10.2024 | 3,04 | 3,22 | 3,04 | 3,22 | 4,21% | 10.230,00 |
| 30.09.2024 | 3,39 | 3,40 | 3,01 | 3,09 | -4,33% | 34.624,00 |
| 27.09.2024 | 2,82 | 3,26 | 2,82 | 3,23 | 14,54% | 36.358,00 |
| 26.09.2024 | 2,69 | 2,86 | 2,69 | 2,82 | 9,73% | 58.042,00 |
| 25.09.2024 | 2,55 | 2,61 | 2,48 | 2,57 | -2,28% | 23.275,00 |
| 24.09.2024 | 2,54 | 2,65 | 2,50 | 2,63 | 6,48% | 23.041,00 |
| 23.09.2024 | 2,54 | 2,57 | 2,47 | 2,47 | -1,98% | 15.247,00 |
| 20.09.2024 | 2,59 | 2,59 | 2,50 | 2,52 | 2,44% | 9.113,00 |
| 19.09.2024 | 2,46 | 2,52 | 2,45 | 2,46 | 4,68% | 38.124,00 |
| 18.09.2024 | 2,45 | 2,52 | 2,35 | 2,35 | -3,89% | 32.162,00 |
| 17.09.2024 | 2,45 | 2,46 | 2,40 | 2,45 | 1,88% | 76.217,00 |
| 16.09.2024 | 2,45 | 2,55 | 2,40 | 2,40 | -0,83% | 11.623,00 |
| 13.09.2024 | 2,45 | 2,48 | 2,37 | 2,42 | -1,22% | 24.669,00 |
| 12.09.2024 | 2,56 | 2,56 | 2,43 | 2,45 | 1,66% | 7.165,00 |
| 11.09.2024 | 2,42 | 2,46 | 2,41 | 2,41 | -1,23% | 7.518,00 |
| 10.09.2024 | 2,50 | 2,50 | 2,41 | 2,44 | 0,00% | 13.713,00 |
| 09.09.2024 | 2,46 | 2,51 | 2,44 | 2,44 | -2,40% | 2.045,00 |
| 06.09.2024 | 2,63 | 2,68 | 2,50 | 2,50 | -3,85% | 4.558,00 |
| 05.09.2024 | 2,62 | 2,68 | 2,60 | 2,60 | -3,35% | 6.162,00 |
| 04.09.2024 | 2,54 | 2,70 | 2,50 | 2,69 | 5,08% | 14.718,00 |
| 03.09.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -3,76% | 1.660,00 |
| 30.08.2024 | 2,74 | 2,74 | 2,66 | 2,66 | -3,62% | 4.945,00 |
| 29.08.2024 | 2,50 | 2,76 | 2,50 | 2,76 | 8,66% | 7.066,00 |
| 28.08.2024 | 2,53 | 2,61 | 2,51 | 2,54 | -3,79% | 3.370,00 |
| 27.08.2024 | 2,68 | 2,69 | 2,54 | 2,64 | -2,22% | 4.136,00 |
| 26.08.2024 | 2,66 | 2,76 | 2,66 | 2,70 | 5,47% | 9.187,00 |
| 23.08.2024 | 2,49 | 2,60 | 2,49 | 2,56 | 4,49% | 2.666,00 |
| 22.08.2024 | 2,63 | 2,66 | 2,45 | 2,45 | -9,26% | 5.355,00 |
| 21.08.2024 | 2,67 | 2,70 | 2,67 | 2,70 | -1,81% | 2.858,00 |
| 20.08.2024 | 2,75 | 2,75 | 2,61 | 2,75 | -1,26% | 6.068,00 |
| 19.08.2024 | 2,71 | 3,12 | 2,69 | 2,79 | 10,52% | 38.836,00 |
| 16.08.2024 | 2,73 | 2,77 | 2,45 | 2,52 | -7,01% | 5.001,00 |
| 15.08.2024 | 2,55 | 2,71 | 2,40 | 2,71 | 6,63% | 28.489,00 |
| 14.08.2024 | 2,54 | 2,68 | 2,54 | 2,54 | -0,34% | 13.059,00 |
| 13.08.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 3,24% | 783,00 |
| 12.08.2024 | 2,54 | 2,54 | 2,47 | 2,47 | 1,65% | 3.789,00 |
| 09.08.2024 | 2,41 | 2,47 | 2,41 | 2,43 | -1,62% | 5.644,00 |
| 08.08.2024 | 2,49 | 2,53 | 2,47 | 2,47 | 0,00% | 1.487,00 |
| 07.08.2024 | 2,40 | 2,47 | 2,40 | 2,47 | -0,80% | 1.603,00 |
| 06.08.2024 | 2,50 | 2,55 | 2,42 | 2,49 | 2,89% | 6.483,00 |
| 05.08.2024 | 2,31 | 2,47 | 2,31 | 2,42 | -2,42% | 3.259,00 |
| 02.08.2024 | 2,49 | 2,49 | 2,34 | 2,48 | 1,22% | 6.087,00 |
| 01.08.2024 | 2,46 | 2,47 | 2,45 | 2,45 | -1,61% | 629,00 |
| 31.07.2024 | 2,47 | 2,49 | 2,47 | 2,49 | 1,30% | 2.469,00 |
| 30.07.2024 | 2,49 | 2,49 | 2,45 | 2,46 | -2,85% | 1.381,00 |
| 29.07.2024 | 2,52 | 2,55 | 2,46 | 2,53 | 0,40% | 8.729,00 |
| 26.07.2024 | 2,51 | 2,52 | 2,43 | 2,52 | 0,80% | 4.446,00 |
| 25.07.2024 | 2,43 | 2,50 | 2,43 | 2,50 | 3,73% | 3.221,00 |
| 24.07.2024 | 2,37 | 2,47 | 2,36 | 2,41 | 0,42% | 11.481,00 |
| 23.07.2024 | 2,57 | 2,57 | 2,36 | 2,40 | -7,69% | 29.259,00 |
| 22.07.2024 | 2,61 | 2,61 | 2,50 | 2,60 | 0,78% | 3.277,00 |
| 19.07.2024 | 2,52 | 2,59 | 2,48 | 2,58 | 2,38% | 1.978,00 |
| 18.07.2024 | 2,52 | 2,52 | 2,45 | 2,52 | 0,80% | 1.232,00 |
| 17.07.2024 | 2,48 | 2,52 | 2,43 | 2,50 | 2,04% | 2.461,00 |
| 16.07.2024 | 2,43 | 2,50 | 2,42 | 2,45 | 0,41% | 5.024,00 |
| 15.07.2024 | 2,39 | 2,47 | 2,39 | 2,44 | -1,61% | 3.362,00 |
| 12.07.2024 | 2,44 | 2,50 | 2,44 | 2,48 | -1,20% | 2.182,00 |
| 11.07.2024 | 2,53 | 2,55 | 2,46 | 2,51 | 2,87% | 2.429,00 |
| 10.07.2024 | 2,46 | 2,48 | 2,43 | 2,44 | 0,00% | 5.231,00 |
| 09.07.2024 | 2,41 | 2,50 | 2,39 | 2,44 | -2,79% | 11.782,00 |
| 08.07.2024 | 2,50 | 2,51 | 2,36 | 2,51 | 1,21% | 10.133,00 |
| 05.07.2024 | 2,42 | 2,51 | 2,42 | 2,48 | -1,20% | 1.787,00 |
| 03.07.2024 | 2,47 | 2,57 | 2,46 | 2,51 | 1,62% | 6.481,00 |
| 02.07.2024 | 2,49 | 2,50 | 2,45 | 2,47 | 0,82% | 5.198,00 |
| 01.07.2024 | 2,48 | 2,52 | 2,40 | 2,45 | 0,82% | 13.469,00 |
| 28.06.2024 | 2,54 | 2,54 | 2,43 | 2,43 | -2,41% | 12.432,00 |
| 27.06.2024 | 2,49 | 2,57 | 2,47 | 2,49 | -1,58% | 13.105,00 |
| 26.06.2024 | 2,56 | 2,59 | 2,47 | 2,53 | 2,85% | 14.721,00 |
| 25.06.2024 | 2,62 | 2,62 | 2,38 | 2,46 | -5,75% | 42.321,00 |
| 24.06.2024 | 2,60 | 2,61 | 2,52 | 2,61 | 0,77% | 2.392,00 |
| 21.06.2024 | 2,55 | 2,66 | 2,48 | 2,59 | -1,52% | 14.900,00 |
| 20.06.2024 | 2,63 | 2,66 | 2,57 | 2,63 | 1,15% | 8.350,00 |