42,747$
-0,38%
Echtzeit-Aktienkurs Atour Lifestyle Holdings Limited
Bid:
Ask:
Aktienkurse zur Atour Lifestyle Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 43,00 | 43,17 | 41,71 | 42,73 | -0,40% | 1.564.999,00 |
| 03.12.2025 | 42,49 | 42,92 | 41,42 | 42,90 | 0,49% | 2.754.528,00 |
| 02.12.2025 | 40,17 | 42,80 | 39,90 | 42,69 | 5,59% | 3.256.496,00 |
| 01.12.2025 | 38,07 | 40,64 | 38,07 | 40,43 | 5,37% | 1.937.163,00 |
| 28.11.2025 | 38,08 | 38,63 | 38,08 | 38,37 | 1,62% | 907.786,00 |
| 26.11.2025 | 37,36 | 37,94 | 36,54 | 37,76 | 1,61% | 1.118.723,00 |
| 25.11.2025 | 38,50 | 38,63 | 36,58 | 37,16 | -1,77% | 1.719.489,00 |
| 24.11.2025 | 37,36 | 38,11 | 37,31 | 37,83 | 2,00% | 1.768.348,00 |
| 21.11.2025 | 35,28 | 37,36 | 35,21 | 37,09 | 4,86% | 1.891.815,00 |
| 20.11.2025 | 37,39 | 37,72 | 35,29 | 35,37 | -5,12% | 1.300.679,00 |
| 19.11.2025 | 38,24 | 38,24 | 36,89 | 37,28 | -1,64% | 897.554,00 |
| 18.11.2025 | 38,99 | 39,00 | 36,97 | 37,90 | -3,02% | 1.397.693,00 |
| 17.11.2025 | 39,07 | 39,44 | 38,76 | 39,08 | -0,43% | 684.322,00 |
| 14.11.2025 | 39,50 | 39,90 | 38,74 | 39,25 | -2,63% | 1.119.204,00 |
| 13.11.2025 | 40,74 | 40,82 | 39,94 | 40,31 | -0,43% | 978.469,00 |
| 12.11.2025 | 41,00 | 42,34 | 40,45 | 40,49 | 0,24% | 1.152.342,00 |
| 11.11.2025 | 40,93 | 41,05 | 40,12 | 40,39 | -1,27% | 708.986,00 |
| 10.11.2025 | 40,34 | 41,88 | 40,26 | 40,91 | 4,23% | 1.460.227,00 |
| 07.11.2025 | 38,69 | 39,27 | 37,78 | 39,25 | 0,93% | 944.614,00 |
| 06.11.2025 | 40,69 | 40,69 | 38,40 | 38,89 | -3,50% | 1.420.750,00 |
| 05.11.2025 | 39,81 | 40,50 | 39,10 | 40,30 | 1,61% | 731.947,00 |
| 04.11.2025 | 40,57 | 41,00 | 39,35 | 39,66 | -3,81% | 1.832.831,00 |
| 03.11.2025 | 39,06 | 41,43 | 39,02 | 41,23 | 5,83% | 2.129.406,00 |
| 31.10.2025 | 38,01 | 39,29 | 37,44 | 38,96 | 2,36% | 1.010.399,00 |
| 30.10.2025 | 37,10 | 38,23 | 36,87 | 38,06 | 1,82% | 804.210,00 |
| 29.10.2025 | 38,07 | 38,29 | 36,63 | 37,38 | -1,08% | 2.689.519,00 |
| 28.10.2025 | 38,40 | 38,47 | 37,10 | 37,79 | -3,00% | 1.268.285,00 |
| 27.10.2025 | 40,20 | 40,58 | 38,92 | 38,96 | -2,11% | 1.301.793,00 |
| 24.10.2025 | 39,50 | 39,99 | 39,22 | 39,80 | 1,12% | 1.744.756,00 |
| 23.10.2025 | 39,38 | 39,89 | 38,78 | 39,36 | 1,97% | 2.695.247,00 |
| 22.10.2025 | 38,10 | 38,70 | 38,06 | 38,60 | 1,05% | 807.272,00 |
| 21.10.2025 | 37,94 | 38,24 | 37,31 | 38,20 | 1,03% | 931.136,00 |
| 20.10.2025 | 37,51 | 38,08 | 36,79 | 37,81 | 1,34% | 1.123.953,00 |
| 17.10.2025 | 36,80 | 37,89 | 36,50 | 37,31 | 0,11% | 1.271.319,00 |
| 16.10.2025 | 36,57 | 37,37 | 36,52 | 37,27 | 1,94% | 1.109.647,00 |
| 15.10.2025 | 37,00 | 37,28 | 36,02 | 36,56 | 3,31% | 1.735.490,00 |
| 14.10.2025 | 34,91 | 35,48 | 34,47 | 35,39 | 0,14% | 680.840,00 |
| 13.10.2025 | 35,43 | 36,28 | 35,33 | 35,34 | 1,35% | 995.977,00 |
| 10.10.2025 | 35,79 | 36,81 | 34,49 | 34,87 | -2,46% | 1.807.136,00 |
| 09.10.2025 | 35,70 | 36,51 | 35,40 | 35,75 | 0,73% | 1.202.254,00 |
| 08.10.2025 | 35,66 | 36,30 | 34,55 | 35,49 | -0,28% | 1.495.851,00 |
| 07.10.2025 | 36,18 | 36,30 | 35,27 | 35,59 | -1,63% | 1.001.132,00 |
| 06.10.2025 | 35,96 | 36,59 | 35,61 | 36,18 | 0,39% | 1.019.073,00 |
| 03.10.2025 | 36,45 | 36,45 | 35,61 | 36,04 | -1,61% | 87.328,00 |
| 02.10.2025 | 36,47 | 36,84 | 36,11 | 36,63 | 0,47% | 1.063.192,00 |
| 01.10.2025 | 37,64 | 37,89 | 36,40 | 36,46 | -3,01% | 1.257.827,00 |
| 30.09.2025 | 38,04 | 38,25 | 37,28 | 37,59 | -0,40% | 992.542,00 |
| 29.09.2025 | 38,59 | 38,91 | 37,65 | 37,74 | -0,05% | 1.172.117,00 |
| 26.09.2025 | 38,12 | 38,50 | 37,53 | 37,76 | -1,15% | 802.689,00 |
| 25.09.2025 | 39,26 | 39,37 | 38,02 | 38,20 | -3,17% | 1.067.206,00 |
| 24.09.2025 | 38,44 | 39,70 | 38,26 | 39,45 | 4,53% | 1.445.119,00 |
| 23.09.2025 | 39,64 | 39,76 | 37,35 | 37,74 | -4,89% | 1.415.833,00 |
| 22.09.2025 | 39,50 | 40,37 | 39,30 | 39,68 | -1,00% | 735.318,00 |
| 19.09.2025 | 39,91 | 40,39 | 39,25 | 40,08 | 1,55% | 1.086.971,00 |
| 18.09.2025 | 39,70 | 39,94 | 39,25 | 39,47 | -0,90% | 838.669,00 |
| 17.09.2025 | 39,62 | 40,39 | 39,52 | 39,83 | 0,84% | 1.574.668,00 |
| 16.09.2025 | 39,94 | 40,39 | 39,35 | 39,50 | -0,63% | 684.997,00 |
| 15.09.2025 | 39,78 | 40,18 | 39,64 | 39,75 | 0,20% | 703.728,00 |
| 12.09.2025 | 39,59 | 39,99 | 39,32 | 39,67 | -0,80% | 686.264,00 |
| 11.09.2025 | 39,07 | 40,24 | 39,07 | 39,99 | 2,04% | 1.128.724,00 |
| 10.09.2025 | 39,60 | 39,86 | 38,93 | 39,19 | -1,98% | 1.047.497,00 |
| 09.09.2025 | 40,00 | 40,37 | 39,47 | 39,98 | -0,12% | 1.671.884,00 |
| 08.09.2025 | 39,53 | 40,26 | 39,04 | 40,03 | 2,54% | 1.724.205,00 |
| 05.09.2025 | 39,64 | 39,64 | 38,74 | 39,04 | 0,36% | 1.579.973,00 |
| 04.09.2025 | 38,56 | 39,23 | 38,49 | 38,90 | -0,36% | 1.161.387,00 |
| 03.09.2025 | 38,51 | 39,23 | 38,51 | 39,04 | 1,06% | 1.184.307,00 |
| 02.09.2025 | 38,93 | 39,66 | 38,10 | 38,63 | -0,75% | 1.353.563,00 |
| 29.08.2025 | 39,47 | 39,84 | 38,77 | 38,92 | -0,21% | 2.174.316,00 |
| 28.08.2025 | 37,43 | 39,37 | 36,85 | 39,00 | 4,61% | 3.055.239,00 |
| 27.08.2025 | 36,81 | 37,88 | 36,63 | 37,28 | 0,35% | 1.486.696,00 |
| 26.08.2025 | 36,70 | 38,70 | 35,70 | 37,15 | 5,84% | 3.414.999,00 |
| 25.08.2025 | 35,97 | 36,29 | 34,88 | 35,10 | -1,76% | 1.679.906,00 |
| 22.08.2025 | 34,92 | 36,06 | 34,71 | 35,73 | 3,60% | 1.302.558,00 |
| 21.08.2025 | 34,00 | 34,88 | 33,91 | 34,49 | 1,56% | 1.821.022,00 |
| 20.08.2025 | 34,65 | 34,99 | 33,89 | 33,96 | -1,74% | 1.098.306,00 |
| 19.08.2025 | 34,89 | 35,10 | 34,47 | 34,56 | -0,89% | 775.849,00 |
| 18.08.2025 | 35,03 | 35,30 | 34,69 | 34,87 | -0,03% | 641.393,00 |
| 15.08.2025 | 34,52 | 35,22 | 34,40 | 34,88 | 1,16% | 516.100,00 |
| 14.08.2025 | 35,00 | 35,53 | 34,37 | 34,48 | -2,27% | 651.689,00 |
| 13.08.2025 | 35,70 | 36,37 | 34,97 | 35,28 | -0,28% | 1.051.767,00 |
| 12.08.2025 | 35,23 | 35,68 | 34,82 | 35,38 | 1,20% | 804.843,00 |
| 11.08.2025 | 35,40 | 35,53 | 34,36 | 34,96 | -1,16% | 591.186,00 |
| 08.08.2025 | 35,06 | 35,69 | 34,62 | 35,37 | 1,23% | 821.080,00 |
| 07.08.2025 | 33,86 | 35,05 | 33,74 | 34,94 | 3,62% | 1.264.637,00 |
| 06.08.2025 | 33,50 | 34,77 | 33,30 | 33,72 | 1,63% | 1.469.770,00 |
| 05.08.2025 | 35,00 | 35,22 | 33,13 | 33,18 | -4,19% | 1.509.386,00 |
| 04.08.2025 | 33,79 | 34,70 | 33,65 | 34,63 | 3,50% | 988.376,00 |
| 01.08.2025 | 33,50 | 33,85 | 32,97 | 33,46 | -1,06% | 1.142.982,00 |
| 31.07.2025 | 34,10 | 34,18 | 33,50 | 33,82 | -1,77% | 1.608.304,00 |
| 30.07.2025 | 34,52 | 35,08 | 34,11 | 34,43 | -1,29% | 921.718,00 |
| 29.07.2025 | 35,59 | 35,70 | 34,70 | 34,88 | -1,75% | 544.564,00 |
| 28.07.2025 | 35,39 | 35,58 | 34,51 | 35,50 | -0,53% | 908.986,00 |
| 25.07.2025 | 35,34 | 35,89 | 34,35 | 35,69 | 0,03% | 1.086.634,00 |
| 24.07.2025 | 36,40 | 37,24 | 35,40 | 35,68 | -1,60% | 1.239.041,00 |
| 23.07.2025 | 36,65 | 37,00 | 36,24 | 36,26 | 0,00% | 1.050.759,00 |
| 22.07.2025 | 36,40 | 36,50 | 35,26 | 36,26 | -0,66% | 998.843,00 |
| 21.07.2025 | 36,37 | 37,24 | 35,87 | 36,50 | 1,59% | 1.619.033,00 |
| 18.07.2025 | 36,56 | 36,86 | 35,84 | 35,93 | -0,44% | 531.049,00 |
| 17.07.2025 | 35,50 | 36,60 | 35,16 | 36,09 | 1,58% | 1.615.017,00 |
| 16.07.2025 | 35,92 | 35,92 | 35,10 | 35,53 | -1,11% | 1.302.151,00 |