119,429$
1,17%
Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 119,29 | 122,00 | 118,64 | 119,19 | 0,97% | 854.543,00 |
| 16.04.2026 | 117,19 | 119,46 | 116,21 | 118,05 | 1,33% | 565.272,00 |
| 15.04.2026 | 116,66 | 117,64 | 115,88 | 116,50 | -0,21% | 608.643,00 |
| 14.04.2026 | 115,50 | 119,03 | 115,00 | 116,75 | 1,11% | 831.237,00 |
| 13.04.2026 | 111,64 | 115,59 | 110,30 | 115,47 | 3,03% | 630.391,00 |
| 10.04.2026 | 112,44 | 113,53 | 110,64 | 112,07 | -0,88% | 609.461,00 |
| 09.04.2026 | 107,51 | 113,26 | 107,42 | 113,07 | 5,09% | 474.811,00 |
| 08.04.2026 | 107,83 | 109,62 | 106,23 | 107,59 | 3,95% | 563.876,00 |
| 07.04.2026 | 105,67 | 106,26 | 103,23 | 103,50 | -2,21% | 516.528,00 |
| 06.04.2026 | 103,23 | 106,28 | 102,10 | 105,84 | 1,90% | 435.664,00 |
| 02.04.2026 | 102,53 | 104,16 | 100,51 | 103,87 | 0,96% | 350.628,00 |
| 01.04.2026 | 103,29 | 103,39 | 100,32 | 102,88 | -0,60% | 569.273,00 |
| 31.03.2026 | 102,25 | 104,71 | 101,03 | 103,50 | 2,23% | 585.732,00 |
| 30.03.2026 | 101,06 | 102,38 | 99,75 | 101,24 | 0,62% | 497.843,00 |
| 27.03.2026 | 101,02 | 101,91 | 99,40 | 100,62 | -0,91% | 549.226,00 |
| 26.03.2026 | 99,48 | 102,19 | 99,25 | 101,54 | 2,17% | 706.581,00 |
| 25.03.2026 | 100,32 | 101,27 | 97,94 | 99,38 | 0,38% | 528.203,00 |
| 24.03.2026 | 99,06 | 100,03 | 98,60 | 99,00 | -0,88% | 340.949,00 |
| 23.03.2026 | 100,18 | 102,28 | 99,86 | 99,88 | 2,30% | 654.806,00 |
| 20.03.2026 | 98,39 | 99,30 | 97,63 | 97,63 | -1,91% | 696.543,00 |
| 19.03.2026 | 96,79 | 100,39 | 96,58 | 99,53 | 2,26% | 589.639,00 |
| 18.03.2026 | 97,25 | 100,00 | 96,85 | 97,33 | -1,61% | 613.198,00 |
| 17.03.2026 | 97,04 | 100,14 | 97,04 | 98,92 | 2,02% | 360.141,00 |
| 16.03.2026 | 96,72 | 99,13 | 96,57 | 96,96 | 1,57% | 686.535,00 |
| 13.03.2026 | 97,73 | 98,82 | 95,41 | 95,46 | -0,34% | 535.202,00 |
| 12.03.2026 | 97,87 | 98,50 | 95,70 | 95,79 | -2,44% | 581.939,00 |
| 11.03.2026 | 96,97 | 98,38 | 93,78 | 98,19 | 2,30% | 898.756,00 |
| 10.03.2026 | 96,16 | 99,05 | 94,62 | 95,98 | -2,18% | 671.915,00 |
| 09.03.2026 | 99,23 | 101,15 | 95,49 | 98,12 | -2,35% | 882.459,00 |
| 06.03.2026 | 104,75 | 104,75 | 100,24 | 100,48 | -5,52% | 588.181,00 |
| 05.03.2026 | 103,96 | 106,76 | 103,96 | 106,35 | 1,81% | 601.736,00 |
| 04.03.2026 | 106,55 | 107,12 | 103,63 | 104,46 | -1,35% | 442.943,00 |
| 03.03.2026 | 102,07 | 107,12 | 101,26 | 105,89 | 1,67% | 537.797,00 |
| 02.03.2026 | 102,21 | 105,50 | 101,20 | 104,15 | -1,14% | 543.979,00 |
| 27.02.2026 | 106,35 | 107,95 | 104,30 | 105,35 | -2,44% | 636.475,00 |
| 26.02.2026 | 108,39 | 111,16 | 106,34 | 107,98 | 0,51% | 507.460,00 |
| 25.02.2026 | 109,81 | 109,86 | 106,98 | 107,43 | -1,40% | 615.663,00 |
| 24.02.2026 | 107,15 | 110,01 | 106,80 | 108,96 | 2,06% | 548.598,00 |
| 23.02.2026 | 109,16 | 109,16 | 104,51 | 106,76 | -3,12% | 501.177,00 |
| 20.02.2026 | 111,90 | 112,12 | 107,45 | 110,20 | -0,77% | 743.571,00 |
| 19.02.2026 | 112,55 | 115,64 | 110,69 | 111,05 | 1,51% | 778.178,00 |
| 18.02.2026 | 109,73 | 111,83 | 109,26 | 109,40 | -0,55% | 560.099,00 |
| 17.02.2026 | 109,96 | 112,00 | 107,78 | 110,01 | -0,03% | 696.143,00 |
| 13.02.2026 | 109,83 | 111,14 | 107,22 | 110,04 | 0,94% | 575.526,00 |
| 12.02.2026 | 109,16 | 112,97 | 108,30 | 109,01 | -0,02% | 606.160,00 |
| 11.02.2026 | 109,74 | 110,59 | 108,31 | 109,03 | -0,73% | 620.167,00 |
| 10.02.2026 | 109,00 | 111,00 | 107,89 | 109,83 | 1,93% | 684.722,00 |
| 09.02.2026 | 107,90 | 108,55 | 105,72 | 107,75 | -1,40% | 645.115,00 |
| 06.02.2026 | 106,19 | 109,67 | 104,96 | 109,28 | 2,58% | 676.562,00 |
| 05.02.2026 | 107,34 | 108,47 | 105,66 | 106,53 | -1,08% | 664.719,00 |
| 04.02.2026 | 102,88 | 108,48 | 101,89 | 107,69 | 6,08% | 984.713,00 |
| 03.02.2026 | 101,21 | 105,32 | 100,15 | 101,52 | -0,26% | 614.534,00 |
| 02.02.2026 | 103,49 | 104,17 | 100,33 | 101,78 | -0,99% | 745.703,00 |
| 30.01.2026 | 102,14 | 102,84 | 99,40 | 102,80 | 1,20% | 768.101,00 |
| 29.01.2026 | 100,23 | 103,73 | 100,23 | 101,58 | 1,62% | 797.760,00 |
| 28.01.2026 | 104,70 | 105,04 | 99,88 | 99,96 | -4,15% | 703.636,00 |
| 27.01.2026 | 105,53 | 105,85 | 103,13 | 104,29 | -1,30% | 545.992,00 |
| 26.01.2026 | 104,38 | 106,77 | 102,87 | 105,66 | 0,83% | 772.221,00 |
| 23.01.2026 | 105,26 | 106,71 | 103,85 | 104,79 | -0,76% | 437.892,00 |
| 22.01.2026 | 109,11 | 110,35 | 104,37 | 105,59 | -2,74% | 891.134,00 |
| 21.01.2026 | 104,86 | 108,67 | 103,85 | 108,56 | 4,36% | 712.480,00 |
| 20.01.2026 | 107,92 | 107,92 | 104,02 | 104,02 | -3,10% | 765.116,00 |
| 19.01.2026 | 107,10 | 107,40 | 107,07 | 107,35 | -0,55% | - |
| 16.01.2026 | 108,47 | 108,80 | 106,18 | 107,95 | -1,05% | 804.937,00 |
| 15.01.2026 | 108,60 | 109,83 | 106,30 | 109,10 | 0,93% | 790.728,00 |
| 14.01.2026 | 108,21 | 109,56 | 107,37 | 108,09 | -0,28% | 729.285,00 |
| 13.01.2026 | 107,47 | 108,57 | 105,90 | 108,39 | 1,33% | 835.203,00 |
| 12.01.2026 | 106,52 | 107,59 | 102,93 | 106,97 | -1,12% | 999.647,00 |
| 09.01.2026 | 107,56 | 108,74 | 105,99 | 108,18 | 2,54% | 782.258,00 |
| 08.01.2026 | 101,04 | 106,34 | 101,04 | 105,50 | 3,73% | 1.058.459,00 |
| 07.01.2026 | 103,35 | 104,65 | 99,34 | 101,71 | -2,84% | 820.322,00 |
| 06.01.2026 | 98,22 | 105,23 | 98,10 | 104,68 | 5,33% | 1.009.810,00 |
| 05.01.2026 | 95,64 | 101,09 | 95,49 | 99,38 | 3,41% | 1.597.233,00 |
| 02.01.2026 | 95,16 | 97,47 | 93,23 | 96,10 | 0,88% | 689.766,00 |
| 31.12.2025 | 96,54 | 97,49 | 95,05 | 95,26 | -1,07% | 620.009,00 |
| 30.12.2025 | 96,18 | 96,65 | 94,94 | 96,29 | -0,30% | 681.312,00 |
| 29.12.2025 | 95,80 | 96,87 | 95,49 | 96,58 | 0,66% | 600.473,00 |
| 26.12.2025 | 95,11 | 96,51 | 94,31 | 95,95 | 0,79% | 611.323,00 |
| 24.12.2025 | 95,01 | 95,52 | 93,76 | 95,20 | 0,64% | 281.420,00 |
| 23.12.2025 | 97,05 | 97,07 | 93,69 | 94,59 | -2,33% | 575.232,00 |
| 22.12.2025 | 97,03 | 98,71 | 96,25 | 96,85 | -0,11% | 794.320,00 |
| 19.12.2025 | 94,89 | 97,47 | 94,78 | 96,96 | 2,10% | 1.253.188,00 |
| 18.12.2025 | 95,38 | 96,01 | 92,39 | 94,97 | -0,25% | 966.006,00 |
| 17.12.2025 | 92,91 | 95,62 | 92,82 | 95,21 | 2,50% | 893.310,00 |
| 16.12.2025 | 89,09 | 93,10 | 89,09 | 92,89 | 2,29% | 970.904,00 |
| 15.12.2025 | 90,02 | 91,80 | 88,33 | 90,81 | -0,53% | 1.284.119,00 |
| 12.12.2025 | 90,53 | 92,11 | 90,20 | 91,29 | 2,48% | 1.119.231,00 |
| 11.12.2025 | 86,89 | 89,75 | 86,89 | 89,08 | 2,60% | 815.977,00 |
| 10.12.2025 | 84,70 | 87,23 | 84,04 | 86,82 | 2,87% | 1.043.673,00 |
| 09.12.2025 | 84,61 | 85,75 | 84,12 | 84,40 | -0,50% | 689.680,00 |
| 08.12.2025 | 85,38 | 85,96 | 84,52 | 84,82 | -1,10% | 618.501,00 |
| 05.12.2025 | 87,66 | 88,57 | 85,51 | 85,76 | -2,39% | 1.290.793,00 |
| 04.12.2025 | 91,60 | 92,17 | 87,50 | 87,86 | -4,15% | 562.976,00 |
| 03.12.2025 | 90,51 | 91,80 | 90,23 | 91,66 | 1,67% | 686.445,00 |
| 02.12.2025 | 89,83 | 91,32 | 87,90 | 90,15 | 0,94% | 676.878,00 |
| 01.12.2025 | 90,76 | 91,79 | 89,11 | 89,31 | -2,14% | 708.673,00 |
| 28.11.2025 | 90,78 | 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% | 551.951,00 |
| 24.11.2025 | 90,72 | 90,75 | 88,57 | 89,27 | -1,65% | 586.606,00 |