2,750€
4,96%
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 | 2,73 | 2,75 | 2,73 | 2,75 | 4,96% | - |
| 07.11.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 0,77% | - |
| 06.11.2024 | 2,34 | 2,60 | 2,34 | 2,60 | 0,00% | - |
| 05.11.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 4,00% | - |
| 04.11.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -1,57% | - |
| 01.11.2024 | 2,46 | 2,54 | 2,46 | 2,54 | 0,00% | - |
| 31.10.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -2,31% | - |
| 30.10.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 29.10.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 28.10.2024 | 2,48 | 2,60 | 2,48 | 2,60 | 3,17% | - |
| 25.10.2024 | 2,58 | 2,58 | 2,50 | 2,52 | -2,33% | - |
| 24.10.2024 | 2,66 | 2,66 | 2,56 | 2,58 | -3,73% | - |
| 23.10.2024 | 2,62 | 2,68 | 2,62 | 2,68 | 1,52% | - |
| 22.10.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 0,76% | - |
| 18.10.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 3,15% | - |
| 17.10.2024 | 2,62 | 2,62 | 2,54 | 2,54 | -3,05% | - |
| 16.10.2024 | 2,58 | 2,62 | 2,58 | 2,62 | -2,96% | - |
| 15.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 14.10.2024 | 2,66 | 2,76 | 2,66 | 2,76 | -2,13% | - |
| 11.10.2024 | 2,80 | 2,82 | 2,80 | 2,82 | 1,44% | - |
| 10.10.2024 | 2,74 | 2,82 | 2,74 | 2,78 | 2,96% | - |
| 09.10.2024 | 2,72 | 2,76 | 2,70 | 2,70 | -0,74% | - |
| 08.10.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -5,56% | - |
| 07.10.2024 | 2,76 | 2,90 | 2,76 | 2,88 | 4,35% | - |
| 04.10.2024 | 2,74 | 2,76 | 2,74 | 2,76 | 2,22% | - |
| 03.10.2024 | 2,84 | 2,84 | 2,70 | 2,70 | -2,17% | - |
| 02.10.2024 | 2,80 | 2,80 | 2,70 | 2,76 | -0,72% | - |
| 01.10.2024 | 2,80 | 2,84 | 2,64 | 2,78 | 13,93% | - |
| 27.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 26.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 7,02% | - |
| 25.09.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 5,56% | - |
| 23.09.2024 | 2,20 | 2,24 | 2,16 | 2,16 | -1,82% | - |
| 20.09.2024 | 2,14 | 2,20 | 2,14 | 2,20 | 1,85% | - |
| 19.09.2024 | 2,12 | 2,18 | 2,12 | 2,16 | 0,93% | - |
| 18.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 17.09.2024 | 2,10 | 2,14 | 2,10 | 2,14 | 0,94% | - |
| 16.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 13.09.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 0,93% | - |
| 12.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 11.09.2024 | 2,12 | 2,18 | 2,12 | 2,14 | -1,83% | - |
| 10.09.2024 | 2,12 | 2,18 | 2,12 | 2,18 | -0,91% | - |
| 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% | - |