33,800€
3,68%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 15.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 14.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 13.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 12.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 09.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 08.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 07.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 06.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 05.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 02.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 30.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 29.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 28.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 25.04.2025 | 30,20 | 30,20 | 29,00 | 29,00 | -3,97% | 188,00 |
| 24.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 23.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 22.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 17.04.2025 | 31,80 | 31,80 | 31,20 | 31,20 | -0,64% | 125,00 |
| 16.04.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 4,67% | 188,00 |
| 15.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | - |
| 14.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 11.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 6,47% | - |
| 10.04.2025 | 30,00 | 30,00 | 27,80 | 27,80 | 0,00% | 188,00 |
| 09.04.2025 | 29,00 | 29,00 | 27,80 | 27,80 | -4,14% | 450,00 |
| 08.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 07.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -15,15% | - |
| 04.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 03.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 02.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 01.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 31.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 28.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 27.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 26.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 25.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 24.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 21.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 4,82% | - |
| 20.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,60% | - |
| 19.03.2025 | 35,00 | 35,00 | 34,80 | 34,80 | 0,58% | 188,00 |
| 18.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 17.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 14.03.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 4,29% | 113,00 |
| 13.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 12.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 11.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 10.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 07.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 06.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 188,00 |
| 05.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 630,00 |
| 04.03.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 1,75% | 188,00 |
| 03.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 28.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -5,11% | - |
| 27.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 26.02.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 6,51% | 493,00 |
| 25.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 24.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 21.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | 188,00 |
| 20.02.2025 | 35,40 | 36,20 | 35,40 | 36,20 | 2,26% | 115,00 |
| 19.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 18.02.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 1,18% | 376,00 |
| 17.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 14.02.2025 | 33,00 | 34,40 | 33,00 | 34,40 | 6,83% | 425,00 |
| 13.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 12.02.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 2,56% | 175,00 |
| 11.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 10.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 07.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
| 06.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 05.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 04.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 03.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 31.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 30.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 600,00 |
| 29.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 28.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 27.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 24.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 23.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 22.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 21.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 20.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 17.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 16.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 15.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 14.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 13.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 10.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 09.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 08.01.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | 187,00 |
| 07.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 06.01.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -1,91% | 350,00 |
| 03.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 02.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 30.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 27.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 23.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 20.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 19.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 18.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |