91,100$
-0,34%
Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 91,17 | 91,70 | 90,72 | 91,26 | -0,16% | 218.208,00 |
| 26.11.2025 | 91,94 | 93,20 | 91,36 | 91,41 | -0,81% | 408.112,00 |
| 25.11.2025 | 89,21 | 92,61 | 89,10 | 92,16 | 3,24% | 554.905,00 |
| 24.11.2025 | 90,72 | 90,75 | 88,57 | 89,27 | -1,65% | 590.762,00 |
| 21.11.2025 | 87,68 | 92,13 | 87,55 | 90,77 | 4,35% | 769.542,00 |
| 20.11.2025 | 87,84 | 89,20 | 86,49 | 86,99 | -0,95% | 700.152,00 |
| 19.11.2025 | 91,46 | 91,46 | 87,46 | 87,82 | -3,41% | 574.368,00 |
| 18.11.2025 | 90,36 | 91,83 | 89,14 | 90,92 | -1,26% | 537.801,00 |
| 17.11.2025 | 94,68 | 95,01 | 91,16 | 92,08 | -3,12% | 628.104,00 |
| 14.11.2025 | 95,11 | 96,10 | 94,26 | 95,05 | -0,41% | 487.547,00 |
| 13.11.2025 | 97,59 | 98,24 | 95,32 | 95,44 | -2,34% | 471.137,00 |
| 12.11.2025 | 97,20 | 98,00 | 96,21 | 97,73 | 0,27% | 533.808,00 |
| 11.11.2025 | 99,22 | 100,10 | 97,35 | 97,47 | -1,59% | 487.232,00 |
| 10.11.2025 | 99,05 | 100,41 | 97,50 | 99,04 | 0,52% | 678.840,00 |
| 07.11.2025 | 100,62 | 102,09 | 98,15 | 98,53 | -1,83% | 758.093,00 |
| 06.11.2025 | 97,60 | 101,35 | 97,60 | 100,37 | 3,51% | 1.188.651,00 |
| 05.11.2025 | 92,95 | 98,70 | 91,84 | 96,97 | 5,98% | 1.138.272,00 |
| 04.11.2025 | 93,19 | 93,82 | 91,00 | 91,50 | -0,94% | 1.021.572,00 |
| 03.11.2025 | 92,41 | 93,80 | 91,50 | 92,37 | -0,63% | 677.520,00 |
| 31.10.2025 | 91,91 | 93,28 | 90,97 | 92,96 | 0,40% | 538.728,00 |
| 30.10.2025 | 93,07 | 95,28 | 92,59 | 92,59 | -1,69% | 505.317,00 |
| 29.10.2025 | 94,51 | 95,65 | 92,80 | 94,18 | -1,02% | 536.839,00 |
| 28.10.2025 | 96,61 | 96,88 | 94,62 | 95,15 | -2,19% | 413.043,00 |
| 27.10.2025 | 98,02 | 98,45 | 97,11 | 97,28 | 0,04% | 489.976,00 |
| 24.10.2025 | 98,28 | 98,54 | 96,88 | 97,24 | -0,70% | 452.216,00 |
| 23.10.2025 | 102,26 | 102,26 | 97,71 | 97,93 | -4,72% | 587.741,00 |
| 22.10.2025 | 102,60 | 105,15 | 101,89 | 102,78 | 0,73% | 621.936,00 |
| 21.10.2025 | 99,03 | 102,51 | 99,03 | 102,04 | 3,03% | 512.802,00 |
| 20.10.2025 | 99,91 | 100,62 | 98,91 | 99,04 | -0,55% | 292.596,00 |
| 17.10.2025 | 99,24 | 99,88 | 98,64 | 99,59 | 1,10% | - |
| 16.10.2025 | 98,69 | 99,49 | 98,21 | 98,51 | -0,54% | 549.420,00 |
| 15.10.2025 | 101,67 | 102,45 | 99,01 | 99,04 | -2,36% | 349.065,00 |
| 14.10.2025 | 100,18 | 101,57 | 98,85 | 101,43 | 0,63% | 557.947,00 |
| 13.10.2025 | 98,69 | 101,23 | 98,58 | 100,79 | 2,03% | 435.951,00 |
| 10.10.2025 | 100,16 | 101,05 | 98,25 | 98,78 | -0,99% | 499.309,00 |
| 09.10.2025 | 102,14 | 103,30 | 99,67 | 99,77 | -1,90% | 592.807,00 |
| 08.10.2025 | 101,56 | 102,27 | 100,22 | 101,70 | 0,32% | 514.521,00 |
| 07.10.2025 | 103,87 | 104,43 | 100,91 | 101,38 | -2,47% | 587.066,00 |
| 06.10.2025 | 103,85 | 104,16 | 102,11 | 103,95 | -0,27% | 741.050,00 |
| 03.10.2025 | 105,77 | 106,61 | 103,72 | 104,23 | -2,13% | 528.625,00 |
| 02.10.2025 | 105,16 | 107,08 | 105,04 | 106,50 | 0,58% | 401.385,00 |
| 01.10.2025 | 106,51 | 107,13 | 104,81 | 105,89 | -0,95% | 337.564,00 |
| 30.09.2025 | 107,86 | 108,61 | 106,42 | 106,91 | -1,40% | 424.847,00 |
| 29.09.2025 | 107,48 | 108,60 | 105,99 | 108,43 | -0,93% | 578.005,00 |
| 26.09.2025 | 109,33 | 109,63 | 108,56 | 109,45 | 0,82% | 365.673,00 |
| 25.09.2025 | 110,76 | 111,17 | 107,56 | 108,56 | -2,07% | 606.110,00 |
| 24.09.2025 | 108,40 | 110,93 | 108,40 | 110,86 | 2,24% | 647.822,00 |
| 23.09.2025 | 108,52 | 109,05 | 107,95 | 108,43 | 0,28% | 383.274,00 |
| 22.09.2025 | 110,65 | 111,01 | 108,04 | 108,13 | -2,51% | 657.926,00 |
| 19.09.2025 | 109,85 | 110,97 | 109,33 | 110,91 | 0,96% | 680.900,00 |
| 18.09.2025 | 111,03 | 111,44 | 109,33 | 109,86 | -1,13% | 279.446,00 |
| 17.09.2025 | 112,37 | 113,83 | 109,85 | 111,12 | -0,75% | 407.029,00 |
| 16.09.2025 | 110,04 | 112,26 | 110,04 | 111,96 | 1,99% | 407.217,00 |
| 15.09.2025 | 113,10 | 113,17 | 109,50 | 109,78 | -2,69% | 650.735,00 |
| 12.09.2025 | 115,10 | 115,10 | 112,35 | 112,81 | -2,01% | 360.968,00 |
| 11.09.2025 | 112,24 | 115,31 | 112,05 | 115,12 | 2,34% | 311.732,00 |
| 10.09.2025 | 113,46 | 114,25 | 111,42 | 112,49 | -1,30% | 589.296,00 |
| 09.09.2025 | 114,74 | 115,45 | 113,70 | 113,97 | -0,69% | 346.693,00 |
| 08.09.2025 | 115,78 | 116,38 | 112,31 | 114,76 | -1,77% | 666.799,00 |
| 05.09.2025 | 117,19 | 119,35 | 115,82 | 116,83 | -0,25% | 271.871,00 |
| 04.09.2025 | 117,52 | 117,92 | 116,15 | 117,12 | -0,04% | 278.531,00 |
| 03.09.2025 | 116,79 | 119,18 | 116,41 | 117,17 | 0,30% | 374.877,00 |
| 02.09.2025 | 118,68 | 118,68 | 116,46 | 116,82 | -2,31% | 335.911,00 |
| 29.08.2025 | 119,05 | 119,79 | 118,13 | 119,58 | 0,41% | 293.457,00 |
| 28.08.2025 | 121,45 | 121,45 | 118,98 | 119,09 | -1,24% | 259.618,00 |
| 27.08.2025 | 119,21 | 120,95 | 119,21 | 120,59 | 1,04% | 224.806,00 |
| 26.08.2025 | 119,77 | 121,05 | 119,15 | 119,35 | 0,03% | 280.291,00 |
| 25.08.2025 | 121,37 | 121,60 | 119,31 | 119,32 | -2,08% | 254.786,00 |
| 22.08.2025 | 120,76 | 122,87 | 120,09 | 121,85 | 1,61% | 339.201,00 |
| 21.08.2025 | 118,17 | 120,09 | 117,75 | 119,92 | 0,65% | 802.117,00 |
| 20.08.2025 | 121,37 | 122,19 | 119,05 | 119,14 | -1,97% | 368.860,00 |
| 19.08.2025 | 122,27 | 124,24 | 121,51 | 121,54 | -0,35% | 633.089,00 |
| 18.08.2025 | 122,94 | 122,94 | 121,14 | 121,97 | -0,01% | 547.564,00 |
| 15.08.2025 | 123,62 | 123,62 | 121,98 | 121,98 | -0,59% | 601.408,00 |
| 14.08.2025 | 123,31 | 124,44 | 122,33 | 122,71 | -1,15% | 293.542,00 |
| 13.08.2025 | 121,30 | 124,18 | 120,89 | 124,14 | 2,05% | 320.039,00 |
| 12.08.2025 | 119,63 | 122,14 | 119,29 | 121,65 | 2,18% | 439.659,00 |
| 11.08.2025 | 120,41 | 121,60 | 117,94 | 119,06 | -1,40% | 535.573,00 |
| 08.08.2025 | 123,96 | 123,96 | 120,75 | 120,75 | -2,02% | 326.264,00 |
| 07.08.2025 | 125,35 | 125,35 | 123,22 | 123,24 | -1,13% | 343.291,00 |
| 06.08.2025 | 121,49 | 126,60 | 120,24 | 124,65 | -0,38% | 687.272,00 |
| 05.08.2025 | 126,55 | 126,86 | 124,11 | 125,12 | -1,47% | 610.954,00 |
| 04.08.2025 | 125,79 | 127,27 | 125,52 | 126,99 | 0,85% | 366.580,00 |
| 01.08.2025 | 127,31 | 127,53 | 123,72 | 125,92 | -1,40% | 393.383,00 |
| 31.07.2025 | 129,44 | 129,88 | 127,28 | 127,71 | -2,34% | 385.341,00 |
| 30.07.2025 | 132,78 | 133,27 | 129,41 | 130,77 | -1,39% | 383.753,00 |
| 29.07.2025 | 132,74 | 133,52 | 132,00 | 132,61 | 0,02% | 376.355,00 |
| 28.07.2025 | 135,28 | 135,36 | 132,41 | 132,59 | -2,00% | 364.332,00 |
| 25.07.2025 | 133,60 | 135,29 | 132,35 | 135,29 | 1,71% | 278.773,00 |
| 24.07.2025 | 131,71 | 134,48 | 130,85 | 133,01 | 1,08% | 433.492,00 |
| 23.07.2025 | 134,23 | 136,45 | 131,59 | 131,59 | -2,06% | 487.265,00 |
| 22.07.2025 | 130,95 | 134,47 | 130,79 | 134,36 | 2,71% | 432.716,00 |
| 21.07.2025 | 132,08 | 133,44 | 130,82 | 130,82 | -0,44% | 262.131,00 |
| 18.07.2025 | 131,48 | 132,23 | 129,60 | 131,40 | 0,21% | 301.106,00 |
| 17.07.2025 | 131,94 | 132,89 | 129,82 | 131,13 | -0,75% | 315.813,00 |
| 16.07.2025 | 131,81 | 132,87 | 130,13 | 132,12 | 0,47% | 423.667,00 |
| 15.07.2025 | 133,53 | 134,09 | 131,22 | 131,50 | -1,55% | 357.371,00 |
| 14.07.2025 | 133,86 | 135,23 | 133,00 | 133,57 | -0,69% | 532.416,00 |
| 11.07.2025 | 134,30 | 134,90 | 133,27 | 134,50 | -0,16% | 506.011,00 |
| 10.07.2025 | 131,33 | 135,89 | 130,66 | 134,72 | 2,49% | 541.811,00 |