36,900€
-1,34%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 37,00 | 37,20 | 36,50 | 37,10 | -0,80% | - |
| 30.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 29.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 28.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 27.07.2026 | 36,00 | 36,80 | 36,00 | 36,80 | 3,95% | 100,00 |
| 24.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 23.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 22.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 21.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 20.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 17.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 16.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 15.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 14.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 13.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 10.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 09.07.2026 | 35,40 | 36,00 | 35,40 | 36,00 | -2,70% | 115,00 |
| 08.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 07.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 06.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 03.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 02.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 01.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 30.06.2026 | 37,00 | 37,80 | 37,00 | 37,80 | 1,61% | 115,00 |
| 29.06.2026 | 37,60 | 37,60 | 37,20 | 37,20 | 1,09% | 314,00 |
| 26.06.2026 | 35,60 | 36,80 | 35,60 | 36,80 | 3,37% | 450,00 |
| 25.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 24.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 23.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | - |
| 22.06.2026 | 36,60 | 37,00 | 36,60 | 37,00 | -0,54% | 115,00 |
| 19.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 18.06.2026 | 37,00 | 38,00 | 37,00 | 38,00 | 2,70% | 135,00 |
| 17.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 16.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 15.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 12.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | - |
| 11.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 10.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 09.06.2026 | 37,60 | 38,20 | 37,60 | 38,20 | 0,00% | 171,00 |
| 08.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 05.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 04.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 03.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 02.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 01.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 29.05.2026 | 38,20 | 39,00 | 38,20 | 39,00 | 5,41% | 135,00 |
| 28.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 27.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -5,26% | - |
| 26.05.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 25.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 22.05.2026 | 39,60 | 39,60 | 38,80 | 38,80 | -0,51% | 115,00 |
| 21.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 20.05.2026 | 39,20 | 39,80 | 39,00 | 39,00 | -0,51% | 295,00 |
| 19.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 18.05.2026 | 39,40 | 39,80 | 39,40 | 39,80 | 4,74% | 171,00 |
| 15.05.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 14.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 13.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 12.05.2026 | 39,80 | 39,80 | 39,60 | 39,60 | 0,00% | 30,00 |
| 11.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 08.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 07.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 06.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 05.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | - |
| 04.05.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 30.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 29.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 28.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 181,00 |
| 27.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 24.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 23.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | - |
| 22.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 21.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 20.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 17.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 16.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 15.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 14.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 13.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 10.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 09.04.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 08.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 3,70% | - |
| 07.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 02.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 01.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 31.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 30.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -3,69% | - |
| 27.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | - |
| 26.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 25.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 24.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 23.03.2026 | 42,40 | 42,60 | 42,40 | 42,60 | -3,62% | 291,00 |
| 20.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 19.03.2026 | 44,60 | 44,80 | 44,60 | 44,80 | -3,86% | 115,00 |
| 18.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 4,48% | - |
| 17.03.2026 | 45,00 | 45,00 | 44,60 | 44,60 | 0,00% | 180,00 |
| 16.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 13.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | 180,00 |
| 12.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 11.03.2026 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | 180,00 |