1,780€
2,30%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 08.05.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 2,35% | - |
| 07.05.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -2,30% | - |
| 06.05.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -3,87% | - |
| 05.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 02.05.2025 | 1,87 | 1,87 | 1,82 | 1,82 | 1,68% | - |
| 30.04.2025 | 1,76 | 1,79 | 1,74 | 1,79 | -0,56% | - |
| 29.04.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 0,00% | - |
| 28.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 25.04.2025 | 1,82 | 1,82 | 1,81 | 1,82 | -0,55% | - |
| 24.04.2025 | 1,91 | 1,91 | 1,83 | 1,83 | -5,18% | - |
| 23.04.2025 | 1,88 | 1,97 | 1,88 | 1,93 | 4,89% | - |
| 22.04.2025 | 1,77 | 1,84 | 1,77 | 1,84 | 3,95% | - |
| 17.04.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -1,67% | - |
| 16.04.2025 | 1,86 | 1,86 | 1,80 | 1,80 | -3,74% | - |
| 15.04.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 0,00% | - |
| 14.04.2025 | 1,80 | 1,87 | 1,80 | 1,87 | 1,63% | - |
| 11.04.2025 | 1,82 | 1,84 | 1,77 | 1,84 | -3,16% | - |
| 10.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 09.04.2025 | 1,95 | 1,95 | 1,87 | 1,91 | -3,05% | - |
| 08.04.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 3,14% | - |
| 07.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | - |
| 04.04.2025 | 2,10 | 2,10 | 2,02 | 2,02 | -2,88% | 462,00 |
| 03.04.2025 | 2,18 | 2,18 | 2,08 | 2,08 | -5,45% | - |
| 02.04.2025 | 2,22 | 2,22 | 2,16 | 2,20 | -0,90% | - |
| 01.04.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 2,78% | - |
| 31.03.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -4,42% | - |
| 28.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 27.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 26.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 25.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 24.03.2025 | 2,26 | 2,38 | 2,26 | 2,38 | 3,48% | 2.000,00 |
| 21.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 20.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 19.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 18.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 17.03.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 4,50% | - |
| 14.03.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -0,89% | - |
| 13.03.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 2,75% | - |
| 12.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 11.03.2025 | 2,26 | 2,26 | 2,18 | 2,18 | -4,39% | - |
| 10.03.2025 | 2,30 | 2,32 | 2,26 | 2,28 | -5,00% | - |
| 07.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 06.03.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 05.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 04.03.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -2,40% | - |
| 03.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 28.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 27.02.2025 | 2,56 | 2,56 | 2,48 | 2,48 | -3,13% | - |
| 26.02.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | - |
| 25.02.2025 | 2,60 | 2,60 | 2,52 | 2,52 | -3,08% | - |
| 24.02.2025 | 2,70 | 2,70 | 2,60 | 2,60 | -3,70% | - |
| 21.02.2025 | 2,66 | 2,76 | 2,66 | 2,70 | -0,74% | - |
| 20.02.2025 | 2,74 | 2,74 | 2,70 | 2,72 | -0,73% | - |
| 19.02.2025 | 2,74 | 2,80 | 2,70 | 2,74 | -0,72% | - |
| 18.02.2025 | 2,64 | 2,90 | 2,64 | 2,76 | 6,15% | - |
| 17.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 14.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 13.02.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,81% | - |
| 12.02.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | - |
| 11.02.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -2,34% | - |
| 10.02.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 1,59% | - |
| 07.02.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 3,28% | - |
| 06.02.2025 | 2,44 | 2,70 | 2,44 | 2,44 | -2,40% | 1.000,00 |
| 05.02.2025 | 2,48 | 2,52 | 2,48 | 2,50 | -0,79% | - |
| 04.02.2025 | 2,52 | 2,52 | 2,48 | 2,52 | 0,00% | - |
| 03.02.2025 | 2,58 | 2,58 | 2,50 | 2,52 | -0,79% | - |
| 31.01.2025 | 2,52 | 2,72 | 2,52 | 2,54 | 0,79% | 1.851,00 |
| 30.01.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 0,80% | - |
| 29.01.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 0,81% | - |
| 28.01.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,81% | - |
| 27.01.2025 | 2,46 | 2,68 | 2,46 | 2,46 | 3,36% | 300,00 |
| 24.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 23.01.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | - |
| 22.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 21.01.2025 | 2,28 | 2,32 | 2,26 | 2,32 | 1,75% | - |
| 20.01.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -3,39% | - |
| 17.01.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 4,42% | - |
| 16.01.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 15.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 14.01.2025 | 2,24 | 2,26 | 2,24 | 2,24 | 0,00% | - |
| 13.01.2025 | 2,26 | 2,26 | 2,20 | 2,24 | -0,88% | - |
| 10.01.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | - |
| 09.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 08.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 07.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 06.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 03.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 02.01.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 1,71% | - |
| 30.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 27.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 23.12.2024 | 2,28 | 2,28 | 2,26 | 2,26 | -2,59% | - |
| 20.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 19.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 18.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 17.12.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 0,00% | - |
| 16.12.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 1,69% | - |
| 13.12.2024 | 2,34 | 2,54 | 2,34 | 2,36 | -1,67% | 1.000,00 |
| 12.12.2024 | 2,40 | 2,42 | 2,38 | 2,40 | -0,83% | - |
| 11.12.2024 | 2,42 | 2,58 | 2,40 | 2,42 | 0,00% | 5,00 |