149,048$
-0,17%
Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 147,47 | 149,70 | 146,27 | 149,30 | 1,88% | 202.635,00 |
| 20.11.2024 | 145,51 | 146,73 | 144,51 | 146,54 | 0,56% | 167.005,00 |
| 19.11.2024 | 145,38 | 146,32 | 143,91 | 145,73 | -0,17% | 180.933,00 |
| 18.11.2024 | 145,80 | 147,05 | 144,41 | 145,98 | -0,17% | 394.759,00 |
| 15.11.2024 | 143,50 | 146,85 | 143,08 | 146,23 | 1,41% | 555.972,00 |
| 14.11.2024 | 146,01 | 147,42 | 143,97 | 144,19 | -0,46% | 210.479,00 |
| 13.11.2024 | 143,88 | 146,23 | 143,44 | 144,86 | 0,36% | 264.147,00 |
| 12.11.2024 | 145,10 | 145,10 | 142,05 | 144,34 | -0,46% | 537.460,00 |
| 11.11.2024 | 146,47 | 146,52 | 144,17 | 145,01 | 0,07% | 487.863,00 |
| 08.11.2024 | 143,96 | 146,18 | 143,96 | 144,91 | 0,65% | 302.238,00 |
| 07.11.2024 | 142,83 | 144,59 | 142,83 | 143,98 | -0,35% | 365.459,00 |
| 06.11.2024 | 148,08 | 148,56 | 142,86 | 144,48 | 3,60% | 696.281,00 |
| 05.11.2024 | 140,54 | 142,40 | 139,00 | 139,46 | -0,56% | 434.735,00 |
| 04.11.2024 | 145,49 | 149,75 | 138,04 | 140,25 | 1,07% | 756.384,00 |
| 01.11.2024 | 140,01 | 140,62 | 137,82 | 138,76 | -0,54% | 449.389,00 |
| 31.10.2024 | 139,82 | 141,56 | 139,04 | 139,51 | -0,56% | 469.290,00 |
| 30.10.2024 | 141,03 | 141,23 | 139,93 | 140,30 | -0,50% | 246.193,00 |
| 29.10.2024 | 140,70 | 141,21 | 139,56 | 141,00 | 0,11% | 350.655,00 |
| 28.10.2024 | 141,78 | 143,69 | 140,61 | 140,84 | -0,46% | 335.073,00 |
| 25.10.2024 | 141,61 | 142,42 | 139,92 | 141,49 | 0,10% | 257.337,00 |
| 24.10.2024 | 132,37 | 142,55 | 132,36 | 141,35 | 7,14% | 772.073,00 |
| 23.10.2024 | 134,95 | 135,13 | 130,87 | 131,93 | -3,06% | 423.686,00 |
| 22.10.2024 | 136,23 | 136,83 | 134,59 | 136,09 | -0,08% | 199.142,00 |
| 21.10.2024 | 136,41 | 136,57 | 134,74 | 136,20 | 1,08% | 283.558,00 |
| 18.10.2024 | 133,48 | 136,28 | 133,48 | 134,75 | 0,45% | 192.797,00 |
| 17.10.2024 | 136,00 | 136,00 | 134,10 | 134,15 | -0,54% | 212.947,00 |
| 16.10.2024 | 134,50 | 135,94 | 134,25 | 134,88 | 0,97% | 271.894,00 |
| 15.10.2024 | 134,60 | 135,39 | 133,19 | 133,59 | -0,53% | 258.673,00 |
| 14.10.2024 | 135,00 | 135,00 | 133,51 | 134,30 | 0,45% | 212.727,00 |
| 11.10.2024 | 133,83 | 135,50 | 132,68 | 133,70 | 0,21% | 421.413,00 |
| 10.10.2024 | 132,05 | 133,46 | 131,51 | 133,42 | 0,85% | 180.691,00 |
| 09.10.2024 | 129,92 | 133,32 | 129,92 | 132,29 | 1,51% | 157.456,00 |
| 08.10.2024 | 128,39 | 130,67 | 127,78 | 130,32 | 1,26% | 295.982,00 |
| 07.10.2024 | 132,13 | 132,79 | 128,35 | 128,70 | -2,62% | 261.111,00 |
| 04.10.2024 | 131,15 | 132,98 | 130,60 | 132,16 | 1,87% | 222.062,00 |
| 03.10.2024 | 130,10 | 130,10 | 127,44 | 129,73 | -1,09% | 177.978,00 |
| 02.10.2024 | 129,69 | 131,95 | 129,57 | 131,16 | 1,24% | 330.793,00 |
| 01.10.2024 | 130,26 | 130,88 | 128,53 | 129,55 | -0,58% | 341.576,00 |
| 30.09.2024 | 132,26 | 132,71 | 129,75 | 130,30 | -1,86% | 232.132,00 |
| 27.09.2024 | 133,68 | 134,29 | 132,17 | 132,77 | 0,28% | 170.839,00 |
| 26.09.2024 | 130,30 | 132,57 | 130,20 | 132,40 | 2,51% | 265.148,00 |
| 25.09.2024 | 134,09 | 134,09 | 128,56 | 129,16 | -3,41% | 233.888,00 |
| 24.09.2024 | 131,37 | 133,82 | 131,09 | 133,72 | 2,33% | 248.377,00 |
| 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% | 695.027,00 |
| 19.09.2024 | 129,51 | 130,74 | 128,56 | 130,74 | 2,48% | 375.412,00 |
| 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% | 285.338,00 |
| 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% | 353.005,00 |
| 12.09.2024 | 120,90 | 122,78 | 120,14 | 122,39 | 1,21% | 235.012,00 |
| 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% | 373.973,00 |
| 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% | 247.060,00 |
| 05.09.2024 | 126,27 | 126,27 | 123,70 | 124,23 | -1,32% | 214.869,00 |
| 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% | 455.150,00 |
| 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% | 246.865,00 |
| 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% | 303.733,00 |
| 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% | 256.017,00 |
| 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% | 317.935,00 |
| 14.08.2024 | 118,21 | 120,38 | 117,81 | 119,32 | 0,97% | 377.893,00 |
| 13.08.2024 | 120,68 | 120,94 | 118,07 | 118,17 | -1,72% | 453.013,00 |
| 12.08.2024 | 121,54 | 122,04 | 119,86 | 120,24 | -0,86% | 329.845,00 |
| 09.08.2024 | 120,98 | 122,73 | 119,13 | 121,28 | -0,02% | 633.370,00 |
| 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% | 632.283,00 |
| 06.08.2024 | 125,41 | 127,56 | 124,68 | 125,61 | 0,51% | 398.528,00 |
| 05.08.2024 | 123,65 | 126,80 | 122,91 | 124,97 | -1,60% | 497.941,00 |
| 02.08.2024 | 121,73 | 127,24 | 120,61 | 127,00 | 0,91% | 690.845,00 |
| 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% | 361.342,00 |
| 29.07.2024 | 128,00 | 129,94 | 127,61 | 129,66 | 1,17% | 313.833,00 |
| 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% | 420.674,00 |
| 22.07.2024 | 128,22 | 128,76 | 125,77 | 126,53 | -0,71% | 340.326,00 |
| 19.07.2024 | 127,37 | 128,59 | 126,25 | 127,44 | -1,54% | 462.114,00 |
| 18.07.2024 | 129,51 | 133,11 | 128,99 | 129,43 | -0,84% | 682.592,00 |
| 17.07.2024 | 131,87 | 134,44 | 130,01 | 130,53 | -1,46% | 904.136,00 |
| 16.07.2024 | 128,94 | 132,73 | 128,94 | 132,47 | 3,44% | 886.927,00 |
| 15.07.2024 | 126,38 | 128,46 | 125,98 | 128,06 | 1,99% | 711.452,00 |
| 12.07.2024 | 123,42 | 126,45 | 123,38 | 125,56 | 1,96% | 477.475,00 |
| 11.07.2024 | 121,97 | 123,69 | 121,73 | 123,15 | 1,63% | 507.533,00 |
| 10.07.2024 | 119,18 | 121,56 | 118,69 | 121,18 | 2,14% | 404.172,00 |
| 09.07.2024 | 117,00 | 119,73 | 116,13 | 118,64 | 1,35% | 480.789,00 |
| 08.07.2024 | 118,91 | 120,18 | 116,75 | 117,06 | -1,36% | 419.011,00 |
| 05.07.2024 | 117,70 | 118,89 | 116,92 | 118,67 | 0,87% | 505.546,00 |
| 03.07.2024 | 117,92 | 118,22 | 116,91 | 117,65 | -0,51% | 327.577,00 |