132,770$
0,28%
Echtzeit-Aktienkurs Choice Hotels Intnl
Bid:
Ask:
Aktienkurse zur Choice Hotels Intnl Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 133,68 | 134,29 | 132,17 | 132,77 | 0,28% | 170.838,00 |
| 26.09.2024 | 130,30 | 132,57 | 130,20 | 132,40 | 2,51% | 265.147,00 |
| 25.09.2024 | 134,09 | 134,09 | 128,56 | 129,16 | -3,41% | 233.779,00 |
| 24.09.2024 | 131,37 | 133,82 | 131,09 | 133,72 | 2,33% | 248.318,00 |
| 23.09.2024 | 130,43 | 131,11 | 129,25 | 130,67 | 0,49% | 243.743,00 |
| 20.09.2024 | 130,46 | 130,87 | 129,11 | 130,03 | -0,54% | 694.639,00 |
| 19.09.2024 | 129,51 | 130,74 | 128,56 | 130,74 | 2,48% | 375.191,00 |
| 18.09.2024 | 126,84 | 129,27 | 126,84 | 127,58 | 0,27% | 311.583,00 |
| 17.09.2024 | 126,03 | 127,51 | 125,04 | 127,24 | 1,55% | 285.243,00 |
| 16.09.2024 | 125,93 | 127,45 | 124,40 | 125,30 | 0,17% | 268.858,00 |
| 13.09.2024 | 122,74 | 126,03 | 122,74 | 125,09 | 2,21% | 353.001,00 |
| 12.09.2024 | 120,90 | 122,78 | 120,14 | 122,39 | 1,21% | 235.004,00 |
| 11.09.2024 | 120,85 | 121,23 | 118,96 | 120,93 | -0,04% | 249.727,00 |
| 10.09.2024 | 122,59 | 122,59 | 119,26 | 120,98 | -1,14% | 373.966,00 |
| 09.09.2024 | 122,92 | 123,90 | 121,76 | 122,38 | -0,43% | 380.265,00 |
| 06.09.2024 | 124,66 | 125,90 | 122,67 | 122,91 | -1,06% | 247.058,00 |
| 05.09.2024 | 126,27 | 126,27 | 123,70 | 124,23 | -1,32% | 214.863,00 |
| 04.09.2024 | 125,42 | 127,04 | 124,31 | 125,89 | -0,40% | 321.312,00 |
| 03.09.2024 | 128,11 | 128,67 | 126,05 | 126,40 | -0,93% | 447.046,00 |
| 30.08.2024 | 128,29 | 128,50 | 126,46 | 127,59 | -0,16% | 295.065,00 |
| 29.08.2024 | 127,71 | 129,06 | 126,36 | 127,79 | 0,79% | 246.850,00 |
| 28.08.2024 | 126,27 | 127,11 | 125,68 | 126,79 | -0,05% | 232.396,00 |
| 27.08.2024 | 125,56 | 127,24 | 125,08 | 126,85 | 1,03% | 203.537,00 |
| 26.08.2024 | 128,06 | 128,34 | 125,23 | 125,56 | -1,15% | 276.706,00 |
| 23.08.2024 | 126,00 | 128,39 | 125,62 | 127,02 | 1,27% | 303.625,00 |
| 22.08.2024 | 125,64 | 126,28 | 124,80 | 125,43 | 0,11% | 219.985,00 |
| 21.08.2024 | 123,25 | 125,56 | 122,51 | 125,29 | 2,20% | 331.052,00 |
| 20.08.2024 | 124,06 | 124,12 | 121,98 | 122,59 | -1,39% | 256.008,00 |
| 19.08.2024 | 123,94 | 125,00 | 123,65 | 124,32 | 0,50% | 204.349,00 |
| 16.08.2024 | 123,61 | 124,26 | 123,10 | 123,70 | 0,19% | 346.732,00 |
| 15.08.2024 | 120,97 | 124,07 | 120,23 | 123,46 | 3,47% | 317.923,00 |
| 14.08.2024 | 118,21 | 120,38 | 117,81 | 119,32 | 0,97% | 377.743,00 |
| 13.08.2024 | 120,68 | 120,94 | 118,07 | 118,17 | -1,72% | 452.998,00 |
| 12.08.2024 | 121,54 | 122,04 | 119,86 | 120,24 | -0,86% | 329.820,00 |
| 09.08.2024 | 120,98 | 122,73 | 119,13 | 121,28 | -0,02% | 633.369,00 |
| 08.08.2024 | 123,37 | 125,04 | 118,55 | 121,30 | -2,00% | 914.440,00 |
| 07.08.2024 | 125,73 | 125,99 | 122,40 | 123,78 | -1,46% | 632.100,00 |
| 06.08.2024 | 125,41 | 127,56 | 124,68 | 125,61 | 0,51% | 389.467,00 |
| 05.08.2024 | 123,65 | 126,80 | 122,91 | 124,97 | -1,60% | 463.253,00 |
| 02.08.2024 | 121,73 | 127,24 | 120,61 | 127,00 | 0,91% | 681.220,00 |
| 01.08.2024 | 127,19 | 127,19 | 124,27 | 125,85 | -1,26% | 510.329,00 |
| 31.07.2024 | 130,23 | 130,75 | 126,52 | 127,45 | -3,06% | 423.699,00 |
| 30.07.2024 | 130,18 | 131,98 | 129,50 | 131,47 | 1,40% | 347.077,00 |
| 29.07.2024 | 128,00 | 129,94 | 127,61 | 129,66 | 1,17% | 313.818,00 |
| 26.07.2024 | 127,35 | 129,55 | 126,08 | 128,16 | 1,61% | 504.976,00 |
| 25.07.2024 | 121,85 | 127,16 | 120,54 | 126,13 | 3,44% | 469.028,00 |
| 24.07.2024 | 125,65 | 127,20 | 121,90 | 121,94 | -3,50% | 513.627,00 |
| 23.07.2024 | 127,02 | 129,29 | 126,17 | 126,36 | -0,13% | 409.056,00 |
| 22.07.2024 | 128,22 | 128,77 | 125,77 | 126,53 | -0,71% | 340.294,00 |
| 19.07.2024 | 127,37 | 128,59 | 126,25 | 127,44 | -1,54% | 462.104,00 |
| 18.07.2024 | 129,51 | 133,11 | 128,99 | 129,43 | -0,84% | 669.883,00 |
| 17.07.2024 | 131,87 | 134,44 | 130,01 | 130,53 | -1,46% | 894.981,00 |
| 16.07.2024 | 128,94 | 132,73 | 128,94 | 132,47 | 3,44% | 877.819,00 |
| 15.07.2024 | 126,38 | 128,46 | 125,98 | 128,06 | 1,99% | 709.674,00 |
| 12.07.2024 | 123,42 | 126,45 | 123,38 | 125,56 | 1,96% | 475.565,00 |
| 11.07.2024 | 121,97 | 123,69 | 121,73 | 123,15 | 1,63% | 506.021,00 |
| 10.07.2024 | 119,18 | 121,56 | 118,70 | 121,18 | 2,14% | 403.446,00 |
| 09.07.2024 | 117,00 | 119,73 | 116,13 | 118,64 | 1,35% | 480.109,00 |
| 08.07.2024 | 118,91 | 120,18 | 116,75 | 117,06 | -1,36% | 417.950,00 |
| 05.07.2024 | 117,70 | 118,89 | 116,92 | 118,67 | 0,87% | 501.822,00 |
| 03.07.2024 | 117,92 | 118,22 | 116,91 | 117,65 | -0,51% | 327.577,00 |
| 02.07.2024 | 118,68 | 119,13 | 117,75 | 118,25 | -0,54% | 583.445,00 |
| 01.07.2024 | 119,98 | 120,28 | 118,14 | 118,89 | -0,09% | 604.282,00 |
| 28.06.2024 | 118,47 | 120,20 | 117,45 | 119,00 | 0,89% | 635.035,00 |
| 27.06.2024 | 117,90 | 118,11 | 117,04 | 117,95 | 0,25% | 371.545,00 |
| 26.06.2024 | 119,25 | 119,59 | 117,41 | 117,66 | -1,85% | 476.735,00 |
| 25.06.2024 | 120,52 | 122,00 | 119,38 | 119,88 | -0,38% | 405.275,00 |
| 24.06.2024 | 118,13 | 120,52 | 117,62 | 120,34 | 1,93% | 542.177,00 |
| 21.06.2024 | 117,06 | 118,68 | 116,21 | 118,06 | 0,70% | 803.001,00 |
| 20.06.2024 | 117,38 | 117,55 | 116,36 | 117,24 | -0,10% | 494.536,00 |
| 18.06.2024 | 116,89 | 117,69 | 116,15 | 117,36 | 0,69% | 460.089,00 |
| 17.06.2024 | 114,92 | 117,05 | 114,58 | 116,56 | 1,06% | 433.767,00 |
| 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 |