36,800€
-2,65%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 37,20 | 38,80 | 36,80 | 36,80 | -3,16% | - |
| 17.06.2026 | 37,30 | 38,20 | 36,60 | 38,00 | 1,33% | - |
| 16.06.2026 | 38,40 | 39,00 | 36,80 | 37,50 | -3,35% | - |
| 15.06.2026 | 38,50 | 39,80 | 38,00 | 38,80 | 0,52% | - |
| 12.06.2026 | 39,00 | 39,40 | 38,60 | 38,60 | -1,03% | - |
| 11.06.2026 | 38,50 | 39,20 | 37,90 | 39,00 | 1,04% | - |
| 10.06.2026 | 37,90 | 39,00 | 37,60 | 38,60 | 1,85% | - |
| 09.06.2026 | 37,90 | 39,80 | 37,60 | 37,90 | -1,04% | - |
| 08.06.2026 | 38,70 | 38,90 | 38,20 | 38,30 | -2,05% | - |
| 05.06.2026 | 38,20 | 39,40 | 38,00 | 39,10 | 1,82% | - |
| 04.06.2026 | 38,80 | 39,20 | 38,30 | 38,40 | -0,78% | - |
| 03.06.2026 | 38,40 | 39,20 | 37,60 | 38,70 | 1,31% | - |
| 02.06.2026 | 38,80 | 39,10 | 37,80 | 38,20 | 0,00% | - |
| 01.06.2026 | 38,40 | 38,90 | 37,30 | 38,20 | -0,78% | 2.660,00 |
| 29.05.2026 | 38,70 | 39,10 | 38,20 | 38,50 | 0,26% | - |
| 28.05.2026 | 37,80 | 39,00 | 37,60 | 38,40 | -1,03% | - |
| 27.05.2026 | 36,50 | 38,80 | 36,10 | 38,80 | 4,58% | - |
| 26.05.2026 | 38,30 | 39,00 | 37,00 | 37,10 | -4,13% | - |
| 25.05.2026 | 39,00 | 39,00 | 38,60 | 38,70 | 0,26% | - |
| 22.05.2026 | 39,70 | 40,00 | 37,70 | 38,60 | -3,26% | - |
| 21.05.2026 | 39,40 | 40,20 | 38,80 | 39,90 | -0,75% | - |
| 20.05.2026 | 39,40 | 40,40 | 38,70 | 40,20 | 1,52% | - |
| 19.05.2026 | 39,80 | 40,20 | 39,20 | 39,60 | 1,02% | - |
| 18.05.2026 | 39,20 | 39,60 | 38,60 | 39,20 | -1,26% | - |
| 15.05.2026 | 38,60 | 40,20 | 38,20 | 39,70 | 2,32% | - |
| 14.05.2026 | 39,90 | 40,60 | 38,80 | 38,80 | -3,00% | - |
| 13.05.2026 | 40,90 | 41,80 | 39,80 | 40,00 | -3,15% | - |
| 12.05.2026 | 40,30 | 41,70 | 39,90 | 41,30 | 2,48% | - |
| 11.05.2026 | 40,10 | 40,40 | 39,50 | 40,30 | 0,75% | 15.637,00 |
| 08.05.2026 | 40,90 | 41,10 | 39,90 | 40,00 | -1,72% | - |
| 07.05.2026 | 41,50 | 42,00 | 40,40 | 40,70 | -1,93% | - |
| 06.05.2026 | 41,90 | 42,60 | 41,40 | 41,50 | -0,95% | - |
| 05.05.2026 | 41,50 | 42,00 | 41,10 | 41,90 | 1,95% | - |
| 04.05.2026 | 42,30 | 43,60 | 41,00 | 41,10 | -6,80% | - |
| 30.04.2026 | 44,50 | 45,20 | 42,60 | 44,10 | -0,68% | - |
| 29.04.2026 | 45,00 | 45,00 | 43,90 | 44,40 | 2,07% | - |
| 28.04.2026 | 42,10 | 43,50 | 42,00 | 43,50 | 2,11% | - |
| 27.04.2026 | 43,50 | 43,90 | 42,10 | 42,60 | -3,62% | - |
| 24.04.2026 | 44,80 | 45,00 | 43,80 | 44,20 | -0,90% | - |
| 23.04.2026 | 44,60 | 44,70 | 43,70 | 44,60 | 0,22% | - |
| 22.04.2026 | 46,50 | 46,70 | 43,30 | 44,50 | -3,89% | - |
| 21.04.2026 | 47,90 | 47,90 | 46,00 | 46,30 | -2,53% | - |
| 20.04.2026 | 47,00 | 47,80 | 46,80 | 47,50 | 1,06% | - |
| 17.04.2026 | 46,30 | 47,80 | 45,90 | 47,00 | 1,08% | - |
| 16.04.2026 | 45,40 | 46,70 | 45,30 | 46,50 | 1,97% | 999,00 |
| 15.04.2026 | 44,20 | 45,80 | 43,50 | 45,60 | 2,47% | - |
| 14.04.2026 | 44,90 | 45,90 | 44,20 | 44,50 | -0,67% | - |
| 13.04.2026 | 44,90 | 45,00 | 44,00 | 44,80 | 0,45% | - |
| 10.04.2026 | 45,70 | 46,40 | 44,60 | 44,60 | -2,19% | - |
| 09.04.2026 | 46,00 | 46,10 | 45,50 | 45,60 | -1,30% | - |
| 08.04.2026 | 45,80 | 46,70 | 45,30 | 46,20 | 3,36% | - |
| 07.04.2026 | 45,00 | 45,40 | 43,90 | 44,70 | -1,54% | - |
| 02.04.2026 | 44,50 | 45,90 | 43,70 | 45,40 | 1,79% | - |
| 01.04.2026 | 44,00 | 44,60 | 43,20 | 44,60 | 2,29% | - |
| 31.03.2026 | 43,10 | 43,70 | 42,70 | 43,60 | 2,11% | - |
| 30.03.2026 | 42,20 | 43,00 | 41,80 | 42,70 | 0,23% | - |
| 27.03.2026 | 43,80 | 43,80 | 42,50 | 42,60 | -2,74% | - |
| 26.03.2026 | 42,40 | 43,80 | 42,20 | 43,80 | 4,78% | - |
| 25.03.2026 | 43,50 | 43,90 | 41,80 | 41,80 | -3,69% | - |
| 24.03.2026 | 43,50 | 43,70 | 43,10 | 43,40 | 1,40% | - |
| 23.03.2026 | 42,60 | 44,40 | 42,10 | 42,80 | -1,61% | - |
| 20.03.2026 | 44,60 | 44,90 | 43,20 | 43,50 | 0,69% | - |
| 19.03.2026 | 44,90 | 45,10 | 42,70 | 43,20 | -1,37% | - |
| 18.03.2026 | 46,80 | 46,80 | 43,60 | 43,80 | -2,88% | 3.644,00 |
| 17.03.2026 | 45,30 | 45,70 | 44,30 | 45,10 | 1,12% | - |
| 16.03.2026 | 45,10 | 45,50 | 44,50 | 44,60 | 1,13% | - |
| 13.03.2026 | 44,40 | 44,90 | 43,70 | 44,10 | -1,12% | - |
| 12.03.2026 | 45,10 | 45,50 | 44,10 | 44,60 | -0,89% | - |
| 11.03.2026 | 45,50 | 45,60 | 44,00 | 45,00 | -0,88% | - |
| 10.03.2026 | 45,60 | 46,00 | 44,70 | 45,40 | 1,11% | - |
| 09.03.2026 | 43,60 | 44,90 | 43,30 | 44,90 | 2,98% | - |
| 06.03.2026 | 44,80 | 45,20 | 43,60 | 43,60 | -2,24% | - |
| 05.03.2026 | 45,20 | 45,50 | 44,00 | 44,60 | -1,11% | - |
| 04.03.2026 | 45,00 | 46,30 | 44,90 | 45,10 | -0,66% | - |
| 03.03.2026 | 46,40 | 46,60 | 45,10 | 45,40 | -3,20% | - |
| 02.03.2026 | 46,00 | 47,00 | 45,50 | 46,90 | 1,08% | - |
| 27.02.2026 | 47,40 | 48,10 | 46,10 | 46,40 | -1,28% | - |
| 26.02.2026 | 46,60 | 48,00 | 46,10 | 47,00 | 1,73% | - |
| 25.02.2026 | 46,20 | 47,50 | 46,00 | 46,20 | -0,43% | - |
| 24.02.2026 | 46,20 | 47,10 | 45,90 | 46,40 | 0,87% | - |
| 23.02.2026 | 45,40 | 46,20 | 45,40 | 46,00 | 0,00% | - |
| 20.02.2026 | 45,60 | 46,30 | 45,20 | 46,00 | 0,00% | - |
| 19.02.2026 | 45,30 | 46,00 | 44,70 | 46,00 | 1,32% | - |
| 18.02.2026 | 45,50 | 46,00 | 45,20 | 45,40 | -0,44% | - |
| 17.02.2026 | 44,50 | 45,70 | 44,30 | 45,60 | 2,47% | - |
| 16.02.2026 | 44,50 | 44,70 | 44,30 | 44,50 | 0,68% | - |
| 13.02.2026 | 44,80 | 45,20 | 43,90 | 44,20 | -0,90% | 26.500,00 |
| 12.02.2026 | 45,00 | 46,50 | 43,80 | 44,60 | -0,45% | - |
| 11.02.2026 | 43,90 | 45,00 | 41,10 | 44,80 | 2,28% | - |
| 10.02.2026 | 44,40 | 44,90 | 43,80 | 43,80 | -1,35% | - |
| 09.02.2026 | 44,00 | 44,60 | 43,30 | 44,40 | 0,91% | - |
| 06.02.2026 | 43,20 | 44,00 | 42,30 | 44,00 | 2,56% | - |
| 05.02.2026 | 41,50 | 42,90 | 40,90 | 42,90 | 5,41% | - |
| 04.02.2026 | 40,70 | 41,70 | 40,20 | 40,70 | 0,74% | - |
| 03.02.2026 | 40,10 | 40,90 | 40,10 | 40,40 | 1,25% | - |
| 02.02.2026 | 39,50 | 40,30 | 39,30 | 39,90 | -0,50% | - |
| 30.01.2026 | 40,90 | 41,50 | 40,00 | 40,10 | -1,96% | - |
| 29.01.2026 | 40,90 | 41,90 | 40,60 | 40,90 | 0,00% | - |
| 28.01.2026 | 42,50 | 42,80 | 40,90 | 40,90 | -2,85% | - |
| 27.01.2026 | 42,50 | 42,50 | 42,00 | 42,10 | -0,47% | - |