1,570€
2,61%
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 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 20.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 19.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 18.11.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 4,35% | 33,00 |
| 17.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 14.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 13.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 12.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 11.11.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 3,66% | 337,00 |
| 10.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 07.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 06.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 05.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 04.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 03.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 31.10.2025 | 1,63 | 1,69 | 1,63 | 1,69 | 1,20% | 486,00 |
| 30.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -8,24% | - |
| 29.10.2025 | 1,72 | 1,82 | 1,72 | 1,82 | 7,06% | 1.098,00 |
| 28.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 27.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 24.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | - |
| 23.10.2025 | 1,68 | 1,83 | 1,68 | 1,77 | 7,27% | 8.765,00 |
| 22.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 21.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 20.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 17.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 16.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 15.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 14.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 5,70% | - |
| 13.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | - |
| 10.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -5,11% | - |
| 09.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -16,98% | - |
| 08.10.2025 | 1,82 | 2,12 | 1,82 | 2,12 | 16,48% | 7.233,00 |
| 07.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 06.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 03.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 02.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 01.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 30.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 29.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 26.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 25.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | - |
| 24.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -6,01% | - |
| 23.09.2025 | 1,70 | 1,83 | 1,70 | 1,83 | 3,39% | 687,00 |
| 22.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 19.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 18.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 17.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 16.09.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 0,00% | 191,00 |
| 15.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 12.09.2025 | 1,76 | 1,85 | 1,76 | 1,85 | 3,93% | 6.768,00 |
| 11.09.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 5,33% | 8.479,00 |
| 10.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 09.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 08.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -8,33% | - |
| 05.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 04.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 03.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 02.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,98% | - |
| 01.09.2025 | 1,73 | 1,84 | 1,73 | 1,84 | 4,55% | 536,00 |
| 29.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 28.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 27.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -7,98% | - |
| 26.08.2025 | 1,72 | 1,88 | 1,72 | 1,88 | 5,62% | 141,00 |
| 25.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 22.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 21.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 20.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 19.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 18.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 15.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 14.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 13.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 12.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 11.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 08.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 07.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 06.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 05.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 04.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | - |
| 01.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 31.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | - |
| 30.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 9,19% | - |
| 29.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | - |
| 28.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,74% | - |
| 25.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -11,79% | - |
| 24.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 23.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 22.07.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 4,85% | 369,00 |
| 21.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 18.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,53% | - |
| 17.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 16.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 15.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | - |
| 14.07.2025 | 1,92 | 2,02 | 1,92 | 2,02 | 1,51% | 93,00 |
| 11.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 10.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 09.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 08.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 07.07.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 4,42% | 43,00 |