2,260€
-0,88%
Echtzeit-Aktienkurs GreenTree Hospitality Group Ltd
Bid:
Ask:
Aktienkurse zur GreenTree Hospitality Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,26 | 2,26 | 2,20 | 2,20 | -3,51% | - |
| 05.09.2024 | 2,32 | 2,34 | 2,24 | 2,28 | -1,72% | - |
| 04.09.2024 | 2,24 | 2,32 | 2,24 | 2,32 | 3,57% | - |
| 03.09.2024 | 2,34 | 2,34 | 2,24 | 2,24 | -4,27% | - |
| 02.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 30.08.2024 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | - |
| 29.08.2024 | 2,22 | 2,40 | 2,20 | 2,40 | 4,35% | - |
| 27.08.2024 | 2,26 | 2,30 | 2,20 | 2,30 | -0,86% | - |
| 26.08.2024 | 2,30 | 2,36 | 2,30 | 2,32 | 5,45% | - |
| 23.08.2024 | 2,16 | 2,20 | 2,16 | 2,20 | -6,78% | - |
| 22.08.2024 | 2,36 | 2,36 | 2,16 | 2,36 | 0,00% | 462,00 |
| 21.08.2024 | 2,34 | 2,36 | 2,20 | 2,36 | 3,51% | - |
| 20.08.2024 | 2,40 | 2,40 | 2,28 | 2,28 | 4,59% | - |
| 19.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 16.08.2024 | 2,28 | 2,28 | 2,18 | 2,18 | -6,03% | - |
| 15.08.2024 | 2,28 | 2,50 | 2,28 | 2,32 | 4,50% | 10,00 |
| 14.08.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 13.08.2024 | 2,16 | 2,36 | 2,16 | 2,20 | 0,00% | - |
| 12.08.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 09.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 08.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 07.08.2024 | 2,18 | 2,20 | 2,14 | 2,20 | 0,92% | - |
| 06.08.2024 | 2,16 | 2,32 | 2,16 | 2,18 | 1,87% | 10,00 |
| 05.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 02.08.2024 | 2,22 | 2,22 | 2,10 | 2,10 | -5,41% | - |
| 01.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 31.07.2024 | 2,18 | 2,24 | 2,18 | 2,22 | 2,78% | - |
| 30.07.2024 | 2,22 | 2,22 | 2,16 | 2,16 | -3,57% | - |
| 29.07.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | - |
| 26.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 25.07.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | - |
| 24.07.2024 | 2,16 | 2,16 | 2,12 | 2,16 | 0,00% | - |
| 23.07.2024 | 2,30 | 2,30 | 2,16 | 2,16 | -2,70% | - |
| 19.07.2024 | 2,18 | 2,24 | 2,18 | 2,22 | 1,83% | - |
| 18.07.2024 | 2,18 | 2,20 | 2,18 | 2,18 | 0,00% | - |
| 17.07.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 1,87% | - |
| 16.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 15.07.2024 | 2,18 | 2,18 | 2,12 | 2,14 | -1,83% | - |
| 12.07.2024 | 2,20 | 2,20 | 2,16 | 2,18 | -1,80% | - |
| 11.07.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 10.07.2024 | 2,18 | 2,24 | 2,18 | 2,20 | 0,92% | - |
| 09.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 08.07.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -2,70% | - |
| 05.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 04.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 03.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 02.07.2024 | 2,18 | 2,36 | 2,18 | 2,36 | 8,26% | 222,00 |
| 01.07.2024 | 2,20 | 2,22 | 2,18 | 2,18 | -3,54% | - |
| 28.06.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 27.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 26.06.2024 | 2,24 | 2,30 | 2,24 | 2,28 | 3,64% | - |
| 25.06.2024 | 2,32 | 2,32 | 2,20 | 2,20 | -4,35% | - |
| 24.06.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -0,86% | - |
| 21.06.2024 | 2,34 | 2,38 | 2,26 | 2,32 | 0,87% | - |
| 20.06.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 19.06.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | - |
| 18.06.2024 | 2,34 | 2,34 | 2,28 | 2,30 | -1,71% | - |
| 17.06.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 14.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 13.06.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 1,74% | - |
| 12.06.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -0,86% | - |
| 11.06.2024 | 2,38 | 2,38 | 2,32 | 2,32 | 0,00% | - |
| 10.06.2024 | 2,34 | 2,34 | 2,32 | 2,32 | 0,00% | - |
| 07.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 06.06.2024 | 2,38 | 2,38 | 2,28 | 2,28 | 0,00% | - |
| 05.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 04.06.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 03.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 31.05.2024 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | - |
| 30.05.2024 | 2,50 | 2,50 | 2,44 | 2,44 | -1,61% | - |
| 29.05.2024 | 2,56 | 2,56 | 2,48 | 2,48 | -3,13% | - |
| 28.05.2024 | 2,56 | 2,58 | 2,56 | 2,56 | 0,00% | - |
| 27.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 24.05.2024 | 2,60 | 2,60 | 2,58 | 2,58 | -1,53% | - |
| 23.05.2024 | 2,70 | 2,70 | 2,62 | 2,62 | -4,38% | - |
| 22.05.2024 | 2,80 | 2,80 | 2,74 | 2,74 | -1,44% | - |
| 21.05.2024 | 2,80 | 2,80 | 2,78 | 2,78 | -4,14% | - |
| 20.05.2024 | 2,88 | 2,90 | 2,88 | 2,90 | 0,00% | - |
| 17.05.2024 | 2,76 | 2,90 | 2,76 | 2,90 | 4,32% | - |
| 16.05.2024 | 2,76 | 2,78 | 2,76 | 2,78 | 2,21% | - |
| 15.05.2024 | 2,86 | 2,86 | 2,72 | 2,72 | -4,90% | - |
| 14.05.2024 | 3,06 | 3,06 | 2,86 | 2,86 | -5,92% | - |
| 13.05.2024 | 3,00 | 3,04 | 3,00 | 3,04 | 0,00% | - |
| 10.05.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 09.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 5,67% | - |
| 08.05.2024 | 3,00 | 3,00 | 2,82 | 2,82 | -2,76% | - |
| 07.05.2024 | 2,92 | 2,92 | 2,90 | 2,90 | 2,11% | - |
| 06.05.2024 | 2,78 | 2,84 | 2,78 | 2,84 | 2,16% | - |
| 03.05.2024 | 2,74 | 2,78 | 2,74 | 2,78 | -7,33% | - |
| 02.05.2024 | 2,90 | 3,12 | 2,90 | 3,00 | 5,63% | 1.148,00 |
| 30.04.2024 | 2,90 | 2,90 | 2,84 | 2,84 | -2,07% | - |
| 29.04.2024 | 2,76 | 2,90 | 2,76 | 2,90 | 5,07% | - |
| 26.04.2024 | 2,52 | 2,76 | 2,52 | 2,76 | 9,52% | - |
| 25.04.2024 | 2,66 | 2,66 | 2,50 | 2,52 | -7,35% | - |
| 24.04.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -0,73% | - |
| 23.04.2024 | 2,66 | 2,74 | 2,66 | 2,74 | 3,01% | - |
| 22.04.2024 | 2,56 | 2,66 | 2,56 | 2,66 | 3,91% | - |
| 19.04.2024 | 2,48 | 2,56 | 2,48 | 2,56 | 6,67% | - |
| 18.04.2024 | 2,64 | 2,66 | 2,40 | 2,40 | -9,77% | - |
| 17.04.2024 | 2,68 | 2,70 | 2,64 | 2,66 | 0,00% | - |