115,340$
-0,71%
Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 115,35 | 115,84 | 114,73 | 115,34 | -0,71% | 383.604,00 |
13.06.2024 | 116,80 | 116,80 | 115,60 | 116,16 | -0,83% | 388.708,00 |
12.06.2024 | 115,43 | 117,75 | 115,43 | 117,13 | 2,08% | 540.221,00 |
11.06.2024 | 112,31 | 114,97 | 112,16 | 114,74 | 1,69% | 389.480,00 |
10.06.2024 | 113,36 | 113,58 | 111,62 | 112,83 | -1,11% | 494.741,00 |
07.06.2024 | 113,06 | 114,45 | 111,96 | 114,10 | 0,83% | 377.968,00 |
06.06.2024 | 112,15 | 114,37 | 111,88 | 113,16 | 0,94% | 281.837,00 |
05.06.2024 | 112,89 | 113,43 | 111,86 | 112,11 | -0,30% | 368.364,00 |
04.06.2024 | 113,56 | 114,76 | 112,45 | 112,45 | -1,30% | 423.593,00 |
03.06.2024 | 114,11 | 115,54 | 112,36 | 113,93 | 0,65% | 471.928,00 |
31.05.2024 | 111,20 | 113,47 | 110,81 | 113,19 | 2,30% | 500.770,00 |
30.05.2024 | 109,88 | 111,42 | 109,46 | 110,64 | 0,80% | 434.825,00 |
29.05.2024 | 110,90 | 111,04 | 109,22 | 109,76 | -1,97% | 510.749,00 |
28.05.2024 | 115,00 | 115,61 | 111,12 | 111,97 | -2,99% | 559.545,00 |
24.05.2024 | 115,42 | 115,89 | 114,60 | 115,42 | 0,30% | 307.706,00 |
23.05.2024 | 117,68 | 117,96 | 115,07 | 115,08 | -2,37% | 556.835,00 |
22.05.2024 | 117,59 | 119,21 | 117,00 | 117,87 | 0,14% | 323.293,00 |
21.05.2024 | 119,09 | 119,39 | 117,63 | 117,71 | -1,30% | 388.919,00 |
20.05.2024 | 118,10 | 120,00 | 118,02 | 119,26 | 0,73% | 432.631,00 |
17.05.2024 | 120,30 | 120,75 | 117,90 | 118,40 | -1,38% | 446.626,00 |
16.05.2024 | 118,74 | 120,09 | 117,99 | 120,06 | 1,43% | 392.924,00 |
15.05.2024 | 118,54 | 119,73 | 118,16 | 118,37 | 0,03% | 474.811,00 |
14.05.2024 | 118,55 | 119,58 | 117,79 | 118,33 | 0,62% | 367.945,00 |
13.05.2024 | 117,78 | 119,20 | 117,17 | 117,60 | 0,38% | 518.324,00 |
10.05.2024 | 116,83 | 117,86 | 115,95 | 117,16 | 0,98% | 531.978,00 |
09.05.2024 | 114,46 | 117,24 | 111,67 | 116,02 | 0,28% | 794.472,00 |
08.05.2024 | 121,98 | 123,49 | 115,47 | 115,70 | -5,27% | 1.584.407,00 |
07.05.2024 | 121,74 | 123,09 | 121,74 | 122,14 | 0,40% | 793.450,00 |
06.05.2024 | 121,31 | 121,81 | 120,87 | 121,65 | 0,79% | 501.853,00 |
03.05.2024 | 120,85 | 121,41 | 120,36 | 120,70 | 0,57% | 528.441,00 |
02.05.2024 | 120,43 | 120,44 | 119,13 | 120,01 | 0,75% | 518.218,00 |
01.05.2024 | 117,88 | 120,87 | 117,88 | 119,12 | 0,73% | 606.692,00 |
30.04.2024 | 118,82 | 119,36 | 117,33 | 118,26 | -1,03% | 664.303,00 |
29.04.2024 | 119,28 | 121,16 | 118,98 | 119,49 | 0,37% | 587.805,00 |
26.04.2024 | 117,95 | 119,99 | 117,73 | 119,05 | 0,08% | 566.491,00 |
25.04.2024 | 118,05 | 120,54 | 116,93 | 118,95 | -0,09% | 609.838,00 |
24.04.2024 | 117,61 | 120,61 | 117,07 | 119,06 | 1,64% | 580.012,00 |
23.04.2024 | 116,72 | 117,84 | 116,66 | 117,14 | 0,20% | 479.480,00 |
22.04.2024 | 117,26 | 117,99 | 115,71 | 116,91 | 0,48% | 598.579,00 |
19.04.2024 | 116,01 | 117,01 | 115,20 | 116,35 | -0,62% | 524.941,00 |
18.04.2024 | 117,76 | 117,76 | 116,43 | 117,07 | -0,22% | 547.927,00 |
17.04.2024 | 118,98 | 119,48 | 116,91 | 117,33 | -0,90% | 468.361,00 |
16.04.2024 | 118,91 | 120,06 | 118,35 | 118,40 | -0,75% | 393.409,00 |
15.04.2024 | 123,23 | 124,08 | 118,96 | 119,29 | -2,04% | 599.042,00 |
12.04.2024 | 123,50 | 123,93 | 121,21 | 121,77 | -2,46% | 671.448,00 |
11.04.2024 | 126,28 | 127,05 | 122,85 | 124,84 | -1,05% | 571.613,00 |
10.04.2024 | 125,28 | 126,65 | 124,60 | 126,17 | -0,04% | 552.588,00 |
09.04.2024 | 125,28 | 126,60 | 124,84 | 126,22 | 1,35% | 768.450,00 |
08.04.2024 | 122,36 | 124,61 | 122,36 | 124,54 | 1,95% | 757.571,00 |
05.04.2024 | 120,21 | 122,44 | 120,10 | 122,16 | 1,22% | 610.438,00 |
04.04.2024 | 119,85 | 121,60 | 119,26 | 120,69 | 1,51% | 644.404,00 |
03.04.2024 | 119,17 | 119,93 | 118,60 | 118,90 | -0,78% | 519.234,00 |
02.04.2024 | 122,50 | 123,15 | 119,69 | 119,84 | -3,13% | 598.857,00 |
01.04.2024 | 126,12 | 126,17 | 123,63 | 123,71 | -2,09% | 504.916,00 |
28.03.2024 | 127,99 | 128,98 | 126,07 | 126,35 | -1,21% | 551.952,00 |
27.03.2024 | 126,15 | 128,15 | 125,95 | 127,90 | 2,11% | 541.004,00 |
26.03.2024 | 126,01 | 126,12 | 124,89 | 125,26 | 0,18% | 437.379,00 |
25.03.2024 | 127,26 | 128,35 | 124,84 | 125,04 | -1,68% | 638.830,00 |
22.03.2024 | 130,48 | 130,94 | 126,95 | 127,18 | -2,21% | 498.388,00 |
21.03.2024 | 130,15 | 130,74 | 129,42 | 130,05 | 0,02% | 491.505,00 |
20.03.2024 | 128,90 | 130,92 | 128,32 | 130,02 | 0,89% | 392.724,00 |
19.03.2024 | 128,75 | 129,66 | 128,33 | 128,87 | 0,53% | 499.694,00 |
18.03.2024 | 129,32 | 129,48 | 127,58 | 128,19 | -0,60% | 847.506,00 |
15.03.2024 | 126,80 | 129,28 | 126,51 | 128,96 | 1,62% | 911.354,00 |
14.03.2024 | 126,35 | 127,49 | 125,20 | 126,91 | 0,83% | 821.721,00 |
13.03.2024 | 127,28 | 127,98 | 125,31 | 125,86 | -0,76% | 1.036.450,00 |
12.03.2024 | 127,44 | 128,76 | 125,89 | 126,83 | -0,74% | 843.353,00 |
11.03.2024 | 131,00 | 133,54 | 125,57 | 127,77 | 5,57% | 2.386.799,00 |
08.03.2024 | 121,29 | 122,74 | 121,03 | 121,03 | 0,03% | 688.661,00 |
07.03.2024 | 120,11 | 121,22 | 119,48 | 120,99 | 0,85% | 825.240,00 |
06.03.2024 | 115,91 | 119,97 | 115,91 | 119,97 | 4,59% | 1.114.395,00 |
05.03.2024 | 108,95 | 115,69 | 108,91 | 114,71 | 4,66% | 1.261.474,00 |
04.03.2024 | 109,79 | 110,83 | 109,01 | 109,60 | -0,21% | 530.438,00 |
01.03.2024 | 111,25 | 111,88 | 109,35 | 109,83 | -1,88% | 548.245,00 |
29.02.2024 | 113,47 | 113,78 | 111,43 | 111,94 | -1,13% | 579.460,00 |
28.02.2024 | 111,68 | 113,39 | 111,15 | 113,22 | 0,94% | 293.184,00 |
27.02.2024 | 112,38 | 113,15 | 111,95 | 112,17 | 0,10% | 433.414,00 |
26.02.2024 | 112,65 | 112,87 | 110,76 | 112,06 | -0,69% | 497.671,00 |
23.02.2024 | 113,85 | 114,00 | 111,90 | 112,84 | -1,18% | 591.354,00 |
22.02.2024 | 114,88 | 114,88 | 112,43 | 114,19 | 0,14% | 599.035,00 |
21.02.2024 | 113,72 | 114,41 | 112,13 | 114,03 | -0,06% | 689.240,00 |
20.02.2024 | 117,00 | 119,35 | 113,95 | 114,10 | -2,80% | 798.651,00 |
16.02.2024 | 117,76 | 119,27 | 117,23 | 117,39 | -1,14% | 712.539,00 |
15.02.2024 | 118,44 | 120,02 | 118,38 | 118,74 | 0,37% | 424.752,00 |
14.02.2024 | 118,32 | 118,77 | 117,06 | 118,30 | 0,74% | 422.037,00 |
13.02.2024 | 119,03 | 119,03 | 116,79 | 117,43 | -2,89% | 500.081,00 |
12.02.2024 | 120,70 | 122,09 | 120,70 | 120,93 | 0,09% | 424.813,00 |
09.02.2024 | 121,99 | 122,20 | 120,64 | 120,82 | -1,33% | 319.050,00 |
08.02.2024 | 122,61 | 122,79 | 121,38 | 122,45 | 0,57% | 298.452,00 |
07.02.2024 | 120,85 | 122,44 | 120,21 | 121,76 | 0,64% | 287.195,00 |
06.02.2024 | 120,41 | 121,86 | 119,56 | 120,99 | 0,58% | 318.769,00 |
05.02.2024 | 121,24 | 121,46 | 119,67 | 120,29 | -1,51% | 304.831,00 |
02.02.2024 | 121,45 | 122,54 | 120,03 | 122,13 | 0,31% | 222.243,00 |
01.02.2024 | 121,66 | 122,08 | 119,95 | 121,75 | 0,52% | 349.937,00 |
31.01.2024 | 123,30 | 123,45 | 121,03 | 121,12 | -1,80% | 437.680,00 |
30.01.2024 | 122,30 | 123,98 | 122,25 | 123,34 | 0,69% | 400.694,00 |
29.01.2024 | 121,30 | 122,66 | 120,13 | 122,50 | 0,77% | 430.532,00 |
26.01.2024 | 121,55 | 122,11 | 120,99 | 121,56 | 0,25% | 387.841,00 |
25.01.2024 | 119,60 | 122,11 | 118,92 | 121,26 | 2,46% | 538.016,00 |
24.01.2024 | 118,86 | 118,86 | 117,52 | 118,35 | 0,17% | 426.630,00 |