36,180$
-0,74%
Echtzeit-Aktienkurs Atour Lifestyle Holdings Limited
Bid:
Ask:
Aktienkurse zur Atour Lifestyle Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,64 | 36,22 | 34,61 | 36,19 | -0,71% | 159.118,00 |
| 06.03.2026 | 36,78 | 37,35 | 36,11 | 36,45 | -2,17% | 5.862,00 |
| 05.03.2026 | 35,92 | 37,44 | 35,57 | 37,26 | 2,08% | 5.862,00 |
| 04.03.2026 | 37,33 | 37,80 | 36,00 | 36,50 | 0,11% | 941.098,00 |
| 03.03.2026 | 37,56 | 37,73 | 36,00 | 36,46 | -5,93% | 1.412.637,00 |
| 02.03.2026 | 38,06 | 38,83 | 37,64 | 38,76 | -1,30% | 805.968,00 |
| 27.02.2026 | 40,13 | 40,49 | 39,19 | 39,27 | -2,97% | 706.549,00 |
| 26.02.2026 | 40,85 | 41,34 | 39,81 | 40,47 | -1,12% | 774.801,00 |
| 25.02.2026 | 40,26 | 41,20 | 40,19 | 40,93 | 2,58% | 928.069,00 |
| 24.02.2026 | 39,25 | 40,03 | 38,90 | 39,90 | 1,66% | 1.141.310,00 |
| 23.02.2026 | 39,70 | 40,50 | 39,07 | 39,25 | 0,74% | 1.280.667,00 |
| 20.02.2026 | 38,05 | 38,96 | 37,96 | 38,96 | 0,93% | 334.253,00 |
| 19.02.2026 | 38,44 | 38,98 | 37,52 | 38,60 | -0,05% | 806.919,00 |
| 18.02.2026 | 39,42 | 39,68 | 38,22 | 38,62 | -2,00% | 604.683,00 |
| 17.02.2026 | 39,18 | 39,70 | 38,82 | 39,41 | 0,61% | 578.860,00 |
| 13.02.2026 | 39,31 | 39,50 | 38,60 | 39,17 | -1,31% | 863.938,00 |
| 12.02.2026 | 39,14 | 39,98 | 39,01 | 39,69 | 1,17% | 1.061.602,00 |
| 11.02.2026 | 40,08 | 40,25 | 38,40 | 39,23 | -1,53% | 1.965.618,00 |
| 10.02.2026 | 39,70 | 40,07 | 39,55 | 39,84 | 1,27% | 2.079.104,00 |
| 09.02.2026 | 37,60 | 39,68 | 37,50 | 39,34 | 5,70% | 2.128.516,00 |
| 06.02.2026 | 36,83 | 37,98 | 36,60 | 37,22 | 1,50% | 1.030.273,00 |
| 05.02.2026 | 35,28 | 37,07 | 35,11 | 36,67 | 5,13% | 1.349.975,00 |
| 04.02.2026 | 36,14 | 36,40 | 34,59 | 34,88 | -3,33% | 995.823,00 |
| 03.02.2026 | 36,37 | 36,72 | 35,50 | 36,08 | -1,02% | 627.469,00 |
| 02.02.2026 | 35,70 | 37,05 | 35,33 | 36,45 | 1,99% | 907.402,00 |
| 30.01.2026 | 36,88 | 36,97 | 35,70 | 35,74 | -3,25% | 897.446,00 |
| 29.01.2026 | 36,00 | 37,79 | 35,99 | 36,94 | 3,47% | 1.287.440,00 |
| 28.01.2026 | 37,26 | 37,36 | 35,60 | 35,70 | -3,98% | 1.678.610,00 |
| 27.01.2026 | 38,55 | 38,55 | 36,31 | 37,18 | -2,75% | 1.514.831,00 |
| 26.01.2026 | 37,30 | 38,45 | 37,14 | 38,23 | 2,00% | 1.239.152,00 |
| 23.01.2026 | 37,58 | 37,97 | 37,00 | 37,48 | -0,85% | 841.866,00 |
| 22.01.2026 | 38,00 | 39,07 | 37,73 | 37,80 | 0,08% | 1.118.849,00 |
| 21.01.2026 | 36,50 | 37,98 | 36,42 | 37,77 | 4,31% | 1.939.195,00 |
| 20.01.2026 | 36,48 | 37,00 | 36,03 | 36,21 | -1,84% | 1.727.114,00 |
| 16.01.2026 | 36,90 | 37,30 | 36,54 | 36,89 | -0,16% | 667.664,00 |
| 15.01.2026 | 37,66 | 38,49 | 36,90 | 36,95 | -1,70% | 964.397,00 |
| 14.01.2026 | 38,11 | 38,44 | 36,78 | 37,59 | -2,57% | 1.144.686,00 |
| 13.01.2026 | 39,85 | 39,99 | 37,99 | 38,58 | -3,55% | 1.064.483,00 |
| 12.01.2026 | 39,80 | 40,23 | 38,95 | 40,00 | 0,91% | 686.163,00 |
| 09.01.2026 | 41,58 | 42,30 | 39,59 | 39,64 | -5,53% | 1.737.786,00 |
| 08.01.2026 | 40,94 | 42,69 | 40,63 | 41,96 | 2,09% | 742.902,00 |
| 07.01.2026 | 42,42 | 42,79 | 40,25 | 41,10 | -3,02% | 1.481.556,00 |
| 06.01.2026 | 40,46 | 42,44 | 40,41 | 42,38 | 5,62% | 1.475.962,00 |
| 05.01.2026 | 39,95 | 40,79 | 39,77 | 40,13 | 0,64% | 581.939,00 |