104,400$
0,14%
Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 103,87 | 105,58 | 103,14 | 104,25 | 1,21% | 558.980,00 |
| 28.09.2026 | 102,11 | 103,11 | 100,96 | 103,00 | 1,17% | 406.796,00 |
| 25.09.2026 | 101,39 | 102,76 | 100,32 | 101,81 | 0,84% | 376.326,00 |
| 24.09.2026 | 101,89 | 103,04 | 99,23 | 100,96 | -0,67% | 552.797,00 |
| 23.09.2026 | 100,38 | 101,94 | 99,40 | 101,64 | 1,32% | 427.865,00 |
| 22.09.2026 | 101,03 | 103,09 | 99,29 | 100,32 | 1,28% | 676.887,00 |
| 21.09.2026 | 97,78 | 99,31 | 96,85 | 99,05 | 2,27% | 807.203,00 |
| 18.09.2026 | 98,10 | 99,00 | 96,10 | 96,85 | -1,81% | 851.246,00 |
| 17.09.2026 | 99,47 | 100,08 | 97,41 | 98,64 | 0,46% | 675.967,00 |
| 16.09.2026 | 97,39 | 99,58 | 97,29 | 98,19 | 0,79% | 566.684,00 |
| 15.09.2026 | 96,86 | 99,55 | 95,90 | 97,42 | 0,91% | 690.365,00 |
| 14.09.2026 | 97,27 | 97,81 | 95,77 | 96,54 | -0,24% | 542.125,00 |
| 11.09.2026 | 98,87 | 100,23 | 96,73 | 96,77 | -1,49% | 456.829,00 |
| 10.09.2026 | 100,50 | 101,31 | 97,99 | 98,23 | -1,39% | 618.073,00 |
| 09.09.2026 | 99,25 | 100,61 | 98,43 | 99,61 | -0,40% | 463.858,00 |
| 08.09.2026 | 100,42 | 101,93 | 99,50 | 100,01 | -0,61% | 769.370,00 |
| 04.09.2026 | 100,35 | 100,85 | 98,83 | 100,62 | 1,23% | 467.387,00 |
| 03.09.2026 | 100,39 | 100,90 | 98,33 | 99,40 | -1,00% | 444.727,00 |
| 02.09.2026 | 99,40 | 101,21 | 98,28 | 100,40 | 2,32% | 416.827,00 |
| 01.09.2026 | 102,80 | 103,62 | 97,91 | 98,12 | -5,07% | 746.489,00 |
| 31.08.2026 | 107,16 | 107,93 | 102,60 | 103,36 | -5,05% | 637.306,00 |
| 28.08.2026 | 109,73 | 110,55 | 107,40 | 108,86 | 0,29% | 435.524,00 |
| 27.08.2026 | 108,73 | 110,86 | 108,28 | 108,54 | -1,20% | 423.120,00 |
| 26.08.2026 | 110,39 | 111,00 | 108,44 | 109,86 | -0,35% | 374.997,00 |
| 25.08.2026 | 111,71 | 112,14 | 108,87 | 110,25 | -0,78% | 526.856,00 |
| 24.08.2026 | 107,88 | 111,42 | 107,88 | 111,12 | 1,37% | 285.554,00 |
| 21.08.2026 | 109,50 | 110,35 | 107,87 | 109,62 | 0,34% | 446.324,00 |
| 20.08.2026 | 108,72 | 110,62 | 108,72 | 109,25 | 0,04% | 385.307,00 |
| 19.08.2026 | 108,00 | 110,93 | 108,00 | 109,21 | 1,89% | 623.901,00 |
| 18.08.2026 | 105,32 | 107,73 | 104,12 | 107,18 | 2,14% | 344.394,00 |
| 17.08.2026 | 103,74 | 105,23 | 103,18 | 104,93 | 0,47% | 365.569,00 |
| 14.08.2026 | 104,85 | 105,45 | 104,01 | 104,44 | -0,12% | 277.508,00 |
| 13.08.2026 | 106,30 | 106,78 | 103,49 | 104,57 | -0,92% | 415.143,00 |
| 12.08.2026 | 102,94 | 105,84 | 102,94 | 105,54 | 2,84% | 388.563,00 |
| 11.08.2026 | 102,78 | 104,00 | 101,27 | 102,63 | -0,12% | 420.874,00 |
| 10.08.2026 | 105,48 | 105,87 | 102,28 | 102,75 | -3,67% | 671.430,00 |
| 07.08.2026 | 108,62 | 108,91 | 106,03 | 106,66 | -2,80% | 432.306,00 |
| 06.08.2026 | 110,11 | 110,39 | 107,48 | 109,73 | -1,84% | 649.124,00 |
| 05.08.2026 | 110,00 | 115,36 | 104,80 | 111,79 | 2,93% | 828.950,00 |
| 04.08.2026 | 109,54 | 110,89 | 107,77 | 108,61 | 0,13% | 1.019.014,00 |
| 03.08.2026 | 112,86 | 114,44 | 108,07 | 108,47 | -2,71% | 566.260,00 |
| 31.07.2026 | 111,16 | 112,50 | 110,17 | 111,49 | -0,15% | 533.401,00 |
| 30.07.2026 | 114,49 | 115,50 | 111,01 | 111,66 | -3,45% | 540.785,00 |
| 29.07.2026 | 113,00 | 115,77 | 113,00 | 115,65 | 0,88% | 390.244,00 |
| 28.07.2026 | 113,83 | 115,36 | 112,87 | 114,64 | 1,34% | 535.717,00 |
| 27.07.2026 | 111,80 | 114,07 | 111,46 | 113,12 | 2,35% | 515.289,00 |
| 24.07.2026 | 108,03 | 111,97 | 107,93 | 110,52 | 2,33% | 412.014,00 |
| 23.07.2026 | 106,81 | 108,16 | 106,05 | 108,00 | 0,00% | 560.262,00 |
| 22.07.2026 | 108,67 | 109,28 | 105,46 | 108,00 | -0,12% | 550.610,00 |
| 21.07.2026 | 109,81 | 110,80 | 107,10 | 108,13 | -1,66% | 653.368,00 |
| 20.07.2026 | 112,48 | 113,03 | 106,86 | 109,96 | -1,68% | 960.523,00 |
| 17.07.2026 | 111,41 | 111,91 | 109,10 | 111,84 | 0,49% | 552.010,00 |
| 16.07.2026 | 109,10 | 112,71 | 109,10 | 111,29 | 2,01% | 534.122,00 |
| 15.07.2026 | 109,30 | 110,79 | 108,86 | 109,10 | 0,72% | 480.704,00 |
| 14.07.2026 | 107,68 | 108,51 | 104,76 | 108,32 | -0,39% | 556.407,00 |
| 13.07.2026 | 111,24 | 112,15 | 108,17 | 108,74 | -0,89% | 543.351,00 |
| 10.07.2026 | 110,80 | 112,78 | 109,59 | 109,72 | 0,10% | 508.938,00 |
| 09.07.2026 | 106,09 | 110,81 | 105,64 | 109,61 | 3,03% | 496.350,00 |
| 08.07.2026 | 109,29 | 110,16 | 105,72 | 106,39 | -4,11% | 678.538,00 |
| 07.07.2026 | 108,72 | 112,66 | 108,72 | 110,95 | 3,05% | 987.333,00 |
| 06.07.2026 | 110,93 | 112,13 | 105,74 | 107,67 | -4,18% | 708.420,00 |
| 02.07.2026 | 110,44 | 113,10 | 108,89 | 112,37 | 2,84% | 1.006.520,00 |
| 01.07.2026 | 110,42 | 111,86 | 109,27 | 109,27 | -0,91% | 480.337,00 |
| 30.06.2026 | 112,19 | 113,27 | 109,34 | 110,27 | -1,52% | 548.142,00 |
| 29.06.2026 | 112,94 | 114,25 | 110,51 | 111,97 | -0,67% | 595.513,00 |
| 26.06.2026 | 110,75 | 113,13 | 110,75 | 112,72 | 1,39% | 911.551,00 |
| 25.06.2026 | 112,10 | 113,66 | 110,87 | 111,18 | -0,77% | 437.065,00 |
| 24.06.2026 | 112,28 | 114,35 | 110,69 | 112,04 | 0,39% | 495.744,00 |
| 23.06.2026 | 110,40 | 113,71 | 110,10 | 111,60 | 1,57% | 743.089,00 |
| 22.06.2026 | 114,15 | 114,15 | 108,58 | 109,88 | -4,46% | 709.659,00 |
| 19.06.2026 | 114,93 | 115,02 | 114,91 | 115,02 | 0,01% | - |
| 18.06.2026 | 115,51 | 117,93 | 114,32 | 115,00 | 1,06% | 854.763,00 |
| 17.06.2026 | 114,84 | 117,62 | 113,40 | 113,79 | -1,96% | 541.492,00 |
| 16.06.2026 | 112,09 | 116,44 | 111,54 | 116,07 | 3,63% | 602.155,00 |
| 15.06.2026 | 110,00 | 113,97 | 109,80 | 112,00 | 2,23% | 557.407,00 |
| 12.06.2026 | 108,87 | 111,03 | 108,37 | 109,56 | 2,00% | 752.218,00 |
| 11.06.2026 | 104,14 | 107,75 | 102,61 | 107,41 | 3,05% | 941.373,00 |
| 10.06.2026 | 108,50 | 109,57 | 104,06 | 104,23 | -4,01% | 772.339,00 |
| 09.06.2026 | 106,43 | 110,54 | 105,47 | 108,58 | 3,00% | 733.948,00 |
| 08.06.2026 | 108,48 | 108,84 | 105,33 | 105,42 | -4,00% | 521.978,00 |
| 05.06.2026 | 109,00 | 111,61 | 107,70 | 109,81 | 0,77% | 668.850,00 |
| 04.06.2026 | 108,14 | 109,58 | 106,39 | 108,97 | 2,26% | 868.541,00 |
| 03.06.2026 | 110,07 | 111,52 | 106,11 | 106,56 | -3,54% | 686.107,00 |
| 02.06.2026 | 111,23 | 113,91 | 109,78 | 110,47 | -0,93% | 819.456,00 |
| 01.06.2026 | 107,84 | 112,27 | 107,52 | 111,51 | 2,42% | 709.120,00 |
| 29.05.2026 | 112,98 | 112,98 | 108,79 | 108,88 | -3,95% | 685.000,00 |
| 28.05.2026 | 115,30 | 117,26 | 113,20 | 113,36 | -2,19% | 596.140,00 |
| 27.05.2026 | 115,18 | 118,14 | 114,22 | 115,90 | 1,93% | 628.998,00 |
| 26.05.2026 | 112,51 | 115,53 | 111,00 | 113,71 | 0,52% | 671.825,00 |
| 22.05.2026 | 111,00 | 114,61 | 110,21 | 113,12 | 1,46% | 692.602,00 |
| 21.05.2026 | 107,86 | 112,50 | 104,18 | 111,49 | -0,69% | 629.275,00 |
| 20.05.2026 | 106,18 | 113,79 | 104,92 | 112,26 | 5,75% | 749.459,00 |
| 19.05.2026 | 107,05 | 108,25 | 105,13 | 106,16 | -0,46% | 395.443,00 |
| 18.05.2026 | 106,01 | 107,50 | 105,66 | 106,65 | -0,27% | 468.269,00 |
| 15.05.2026 | 106,50 | 108,21 | 105,37 | 106,94 | 1,15% | 541.182,00 |
| 14.05.2026 | 108,74 | 109,29 | 105,71 | 105,72 | -1,18% | 526.299,00 |
| 13.05.2026 | 105,19 | 107,93 | 104,12 | 106,98 | 1,32% | 557.312,00 |
| 12.05.2026 | 105,79 | 107,76 | 104,91 | 105,59 | 1,30% | 601.920,00 |
| 11.05.2026 | 105,50 | 106,10 | 103,93 | 104,23 | -2,20% | 597.922,00 |
| 08.05.2026 | 106,76 | 107,99 | 104,87 | 106,58 | 0,05% | 445.003,00 |