1,090€
11,79%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 12,31% | - |
| 21.04.2026 | 1,01 | 1,02 | 0,97 | 0,98 | -14,47% | - |
| 20.04.2026 | 1,04 | 1,14 | 1,04 | 1,14 | 8,57% | - |
| 17.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -11,02% | - |
| 16.04.2026 | 1,05 | 1,18 | 1,00 | 1,18 | 16,83% | 4.250,00 |
| 15.04.2026 | 1,06 | 1,08 | 1,01 | 1,01 | -0,98% | - |
| 14.04.2026 | 1,05 | 1,05 | 1,00 | 1,02 | -8,93% | - |
| 13.04.2026 | 1,02 | 1,12 | 1,02 | 1,12 | 13,71% | - |
| 10.04.2026 | 1,02 | 1,02 | 0,97 | 0,99 | 2,07% | - |
| 09.04.2026 | 1,01 | 1,01 | 0,96 | 0,97 | -8,10% | - |
| 08.04.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | - |
| 07.04.2026 | 1,06 | 1,07 | 1,05 | 1,05 | 9,38% | - |
| 02.04.2026 | 1,03 | 1,03 | 0,96 | 0,96 | -2,54% | - |
| 01.04.2026 | 1,02 | 1,03 | 0,98 | 0,99 | 11,30% | - |
| 31.03.2026 | 1,01 | 1,02 | 0,89 | 0,89 | -7,81% | - |
| 30.03.2026 | 0,99 | 1,00 | 0,87 | 0,96 | 32,41% | - |
| 27.03.2026 | 0,98 | 0,99 | 0,73 | 0,73 | -28,22% | - |
| 26.03.2026 | 1,01 | 1,02 | 1,00 | 1,01 | -2,88% | - |
| 25.03.2026 | 1,05 | 1,05 | 1,04 | 1,04 | 30,00% | - |
| 24.03.2026 | 1,00 | 1,05 | 0,80 | 0,80 | -22,33% | - |
| 23.03.2026 | 1,01 | 1,03 | 1,00 | 1,03 | 38,26% | - |
| 20.03.2026 | 1,02 | 1,03 | 0,72 | 0,75 | -3,87% | - |
| 19.03.2026 | 1,05 | 1,05 | 0,77 | 0,78 | -2,52% | - |
| 18.03.2026 | 1,04 | 1,04 | 0,79 | 0,80 | 1,27% | - |
| 17.03.2026 | 1,05 | 1,06 | 0,79 | 0,79 | -22,28% | - |
| 16.03.2026 | 1,13 | 1,13 | 0,99 | 1,01 | -13,68% | - |
| 13.03.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 10,38% | - |
| 12.03.2026 | 1,12 | 1,12 | 1,06 | 1,06 | -6,19% | - |
| 11.03.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 5,61% | - |
| 10.03.2026 | 1,10 | 1,14 | 1,06 | 1,07 | -6,14% | - |
| 09.03.2026 | 1,11 | 1,14 | 1,10 | 1,14 | 7,55% | - |
| 06.03.2026 | 1,12 | 1,13 | 1,06 | 1,06 | 0,00% | - |
| 05.03.2026 | 1,12 | 1,12 | 1,06 | 1,06 | -7,83% | - |
| 04.03.2026 | 1,11 | 1,15 | 1,10 | 1,15 | 6,48% | - |
| 03.03.2026 | 1,12 | 1,13 | 1,07 | 1,08 | -0,92% | - |
| 02.03.2026 | 1,09 | 1,13 | 1,07 | 1,09 | -1,80% | - |
| 27.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 26.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -9,76% | - |
| 25.02.2026 | 1,12 | 1,23 | 1,12 | 1,23 | 8,85% | 376,00 |
| 24.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 23.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 20.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 19.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 18.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 17.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 16.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 13.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 12.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 11.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -9,02% | - |
| 10.02.2026 | 1,19 | 1,33 | 1,19 | 1,33 | 9,92% | 725,00 |
| 09.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 06.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 05.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 04.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 935,00 |
| 03.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 02.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -4,21% | - |
| 30.01.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 29.01.2026 | 1,27 | 1,36 | 1,27 | 1,30 | 0,00% | - |
| 28.01.2026 | 1,32 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 27.01.2026 | 1,32 | 1,34 | 1,30 | 1,30 | -1,89% | - |
| 26.01.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -1,85% | - |
| 23.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 22.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 21.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 20.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 19.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 16.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 15.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 14.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 13.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 12.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -10,97% | - |
| 09.01.2026 | 1,44 | 1,55 | 1,44 | 1,55 | 15,67% | 80,00 |
| 08.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 07.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 06.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 05.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 02.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -10,90% | - |
| 30.12.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 5,41% | 13,00 |
| 29.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 23.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 22.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -8,39% | - |
| 19.12.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 6,90% | 32,00 |
| 18.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 17.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 16.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 15.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 12.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 11.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 10.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,92% | - |
| 09.12.2025 | 1,48 | 1,59 | 1,48 | 1,59 | 5,30% | 62,00 |
| 08.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 05.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 04.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 03.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 02.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 01.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 28.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 27.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 26.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 25.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |