32,460$
-1,22%
Echtzeit-Aktienkurs Atour Lifestyle Holdings Limited
Bid:
Ask:
Aktienkurse zur Atour Lifestyle Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 32,10 | 32,80 | 31,82 | 32,47 | -1,19% | 1.573.319,00 |
| 22.05.2025 | 30,49 | 34,23 | 30,10 | 32,86 | 8,88% | 4.328.464,00 |
| 21.05.2025 | 30,35 | 30,59 | 29,90 | 30,18 | -2,08% | 1.412.208,00 |
| 20.05.2025 | 30,50 | 30,99 | 30,14 | 30,82 | 0,59% | 908.350,00 |
| 19.05.2025 | 29,44 | 30,73 | 29,02 | 30,64 | 3,41% | 1.351.258,00 |
| 16.05.2025 | 29,69 | 30,19 | 29,56 | 29,63 | -0,54% | 1.163.606,00 |
| 15.05.2025 | 29,10 | 29,88 | 28,97 | 29,79 | 2,02% | 1.151.834,00 |
| 14.05.2025 | 29,47 | 29,60 | 28,90 | 29,20 | -1,42% | 1.303.331,00 |
| 13.05.2025 | 29,50 | 29,89 | 29,21 | 29,62 | -0,17% | 510.493,00 |
| 12.05.2025 | 29,58 | 30,08 | 29,42 | 29,67 | 4,25% | 1.127.971,00 |
| 09.05.2025 | 28,35 | 29,56 | 28,30 | 28,46 | 0,18% | 1.492.340,00 |
| 08.05.2025 | 27,16 | 28,49 | 26,86 | 28,41 | 6,84% | 1.856.142,00 |
| 07.05.2025 | 25,04 | 26,88 | 25,04 | 26,59 | 3,99% | 1.540.859,00 |
| 06.05.2025 | 25,05 | 25,72 | 25,02 | 25,57 | 1,99% | 1.222.740,00 |
| 05.05.2025 | 24,29 | 25,35 | 24,29 | 25,07 | 2,08% | 1.474.103,00 |
| 02.05.2025 | 25,24 | 25,48 | 24,38 | 24,56 | -0,57% | 1.028.569,00 |
| 01.05.2025 | 24,70 | 24,99 | 24,21 | 24,70 | 1,06% | 708.904,00 |
| 30.04.2025 | 24,36 | 24,50 | 23,99 | 24,44 | 1,08% | 859.558,00 |
| 29.04.2025 | 23,86 | 24,34 | 23,63 | 24,18 | 2,33% | 1.773.739,00 |
| 28.04.2025 | 23,85 | 24,57 | 23,48 | 23,63 | -1,21% | 1.336.895,00 |
| 25.04.2025 | 23,53 | 24,05 | 23,38 | 23,92 | 0,63% | 536.559,00 |
| 24.04.2025 | 24,40 | 24,42 | 23,19 | 23,77 | -2,34% | 809.412,00 |
| 23.04.2025 | 24,59 | 25,16 | 24,12 | 24,34 | 2,18% | 1.010.369,00 |
| 22.04.2025 | 23,55 | 24,47 | 23,44 | 23,82 | 2,36% | 1.014.438,00 |
| 21.04.2025 | 23,82 | 23,82 | 22,43 | 23,27 | -2,80% | 1.421.300,00 |
| 17.04.2025 | 24,57 | 25,41 | 23,59 | 23,94 | 0,04% | 2.862.308,00 |
| 16.04.2025 | 23,86 | 24,99 | 23,86 | 23,93 | 2,26% | 2.719.013,00 |
| 15.04.2025 | 23,96 | 24,50 | 23,38 | 23,40 | -1,85% | 2.248.870,00 |
| 14.04.2025 | 22,85 | 24,76 | 22,78 | 23,84 | 7,34% | 2.992.745,00 |
| 11.04.2025 | 22,57 | 23,49 | 21,50 | 22,21 | -3,73% | 4.603.435,00 |
| 10.04.2025 | 23,76 | 24,15 | 22,36 | 23,07 | 0,30% | 2.635.792,00 |
| 09.04.2025 | 23,74 | 24,67 | 22,56 | 23,00 | -4,25% | 4.448.624,00 |
| 08.04.2025 | 26,30 | 26,30 | 23,51 | 24,02 | -6,46% | 1.836.820,00 |
| 07.04.2025 | 24,73 | 27,09 | 24,33 | 25,68 | -1,80% | 1.577.256,00 |
| 04.04.2025 | 27,00 | 27,50 | 25,40 | 26,15 | -8,37% | 1.477.260,00 |
| 03.04.2025 | 28,00 | 28,67 | 27,66 | 28,54 | -2,96% | 788.646,00 |
| 02.04.2025 | 28,62 | 29,62 | 28,47 | 29,41 | 2,80% | 677.242,00 |
| 01.04.2025 | 28,75 | 28,93 | 28,31 | 28,61 | 0,92% | 615.248,00 |
| 31.03.2025 | 27,79 | 28,70 | 27,05 | 28,35 | -0,35% | 1.067.714,00 |
| 28.03.2025 | 29,10 | 29,39 | 28,10 | 28,45 | -2,27% | 1.098.067,00 |
| 27.03.2025 | 28,60 | 29,90 | 28,21 | 29,11 | 1,89% | 1.012.580,00 |
| 26.03.2025 | 29,47 | 29,65 | 28,34 | 28,57 | -1,35% | 1.201.607,00 |
| 25.03.2025 | 29,00 | 30,00 | 26,67 | 28,96 | -4,23% | 1.999.348,00 |
| 24.03.2025 | 30,60 | 30,95 | 30,12 | 30,24 | -0,10% | 1.100.843,00 |
| 21.03.2025 | 29,75 | 30,45 | 28,82 | 30,27 | 0,20% | 846.264,00 |
| 20.03.2025 | 29,59 | 30,78 | 29,30 | 30,21 | -2,26% | 733.483,00 |
| 19.03.2025 | 31,00 | 31,04 | 30,26 | 30,91 | -0,03% | 534.139,00 |
| 18.03.2025 | 31,65 | 31,69 | 30,30 | 30,92 | -1,18% | 954.655,00 |
| 17.03.2025 | 31,30 | 31,75 | 30,84 | 31,29 | 0,13% | 1.362.559,00 |
| 14.03.2025 | 30,56 | 31,58 | 30,46 | 31,25 | 5,50% | 967.594,00 |
| 13.03.2025 | 29,69 | 29,95 | 29,16 | 29,62 | -2,24% | 971.500,00 |
| 12.03.2025 | 30,17 | 30,49 | 29,86 | 30,30 | -0,20% | 973.901,00 |
| 11.03.2025 | 29,08 | 30,46 | 28,83 | 30,36 | 5,45% | 1.505.168,00 |
| 10.03.2025 | 29,80 | 29,82 | 28,23 | 28,79 | -4,38% | 1.162.439,00 |
| 07.03.2025 | 31,00 | 31,00 | 29,53 | 30,11 | -1,57% | 753.807,00 |
| 06.03.2025 | 31,73 | 32,31 | 30,42 | 30,59 | -1,29% | 1.385.338,00 |
| 05.03.2025 | 29,92 | 31,30 | 29,92 | 30,99 | 5,41% | 1.695.895,00 |
| 04.03.2025 | 29,39 | 29,78 | 28,80 | 29,40 | 0,68% | 981.324,00 |
| 03.03.2025 | 30,96 | 31,00 | 28,95 | 29,20 | -4,92% | 1.183.051,00 |
| 28.02.2025 | 28,72 | 31,03 | 28,70 | 30,71 | 3,54% | 1.876.537,00 |
| 27.02.2025 | 30,34 | 30,83 | 29,29 | 29,66 | -3,17% | 1.097.479,00 |
| 26.02.2025 | 30,64 | 31,58 | 30,48 | 30,63 | 4,11% | 1.152.382,00 |
| 25.02.2025 | 29,80 | 30,17 | 28,81 | 29,42 | -1,11% | 1.400.196,00 |
| 24.02.2025 | 30,75 | 30,80 | 28,71 | 29,75 | -4,83% | 2.595.567,00 |
| 21.02.2025 | 32,30 | 32,30 | 31,01 | 31,26 | -2,07% | 1.530.742,00 |
| 20.02.2025 | 32,80 | 33,32 | 31,36 | 31,92 | -0,78% | 1.699.065,00 |
| 19.02.2025 | 32,42 | 32,42 | 31,01 | 32,17 | 0,66% | 1.551.565,00 |
| 18.02.2025 | 32,20 | 32,76 | 31,61 | 31,96 | 3,77% | 3.154.451,00 |
| 14.02.2025 | 30,99 | 31,23 | 30,04 | 30,80 | 4,16% | 2.006.277,00 |
| 13.02.2025 | 29,36 | 29,79 | 28,85 | 29,57 | 1,06% | 1.392.613,00 |
| 12.02.2025 | 29,40 | 30,86 | 28,64 | 29,26 | 0,90% | 1.899.905,00 |
| 11.02.2025 | 27,62 | 29,74 | 27,06 | 29,00 | 3,94% | 1.288.615,00 |
| 10.02.2025 | 28,11 | 28,19 | 27,19 | 27,90 | 1,57% | 629.913,00 |
| 07.02.2025 | 27,27 | 28,55 | 27,19 | 27,47 | 2,12% | 799.864,00 |
| 06.02.2025 | 26,76 | 27,13 | 26,36 | 26,90 | 2,83% | 693.632,00 |
| 05.02.2025 | 27,08 | 27,28 | 25,72 | 26,16 | -5,22% | 1.434.558,00 |
| 04.02.2025 | 27,42 | 28,30 | 27,23 | 27,60 | 1,81% | 708.502,00 |
| 03.02.2025 | 26,96 | 27,52 | 26,01 | 27,11 | -1,09% | 601.250,00 |
| 31.01.2025 | 28,20 | 28,40 | 27,04 | 27,41 | -2,80% | 898.169,00 |
| 30.01.2025 | 27,49 | 28,82 | 27,49 | 28,20 | 3,26% | 902.013,00 |
| 29.01.2025 | 27,85 | 28,21 | 27,02 | 27,31 | -0,65% | 471.403,00 |
| 28.01.2025 | 26,97 | 27,58 | 26,55 | 27,49 | 1,48% | 662.461,00 |
| 27.01.2025 | 26,99 | 27,63 | 26,81 | 27,09 | -0,81% | 859.907,00 |
| 24.01.2025 | 26,25 | 27,58 | 25,92 | 27,31 | 4,44% | 1.148.945,00 |
| 23.01.2025 | 26,00 | 26,42 | 25,85 | 26,15 | -0,27% | 613.645,00 |
| 22.01.2025 | 26,65 | 26,65 | 25,81 | 26,22 | -0,83% | 471.698,00 |
| 21.01.2025 | 26,35 | 26,94 | 25,61 | 26,44 | 2,28% | 687.003,00 |
| 17.01.2025 | 25,51 | 26,39 | 25,33 | 25,85 | 2,05% | 685.579,00 |
| 16.01.2025 | 25,50 | 25,54 | 24,92 | 25,33 | -0,08% | 578.041,00 |
| 15.01.2025 | 25,24 | 25,90 | 25,19 | 25,35 | 0,60% | 496.374,00 |
| 14.01.2025 | 25,32 | 26,04 | 25,00 | 25,20 | 0,84% | 789.352,00 |
| 13.01.2025 | 25,15 | 25,36 | 24,86 | 24,99 | -1,07% | 384.098,00 |
| 10.01.2025 | 25,59 | 25,71 | 25,00 | 25,26 | -2,21% | 565.067,00 |
| 08.01.2025 | 25,20 | 26,03 | 25,04 | 25,83 | 2,50% | 1.119.289,00 |
| 07.01.2025 | 25,11 | 25,39 | 24,83 | 25,20 | -1,29% | 1.385.671,00 |
| 06.01.2025 | 26,88 | 26,93 | 25,35 | 25,53 | -3,84% | 1.257.020,00 |
| 03.01.2025 | 27,50 | 27,76 | 26,53 | 26,55 | -1,74% | 701.100,00 |
| 02.01.2025 | 26,59 | 27,38 | 26,50 | 27,02 | 0,48% | 747.986,00 |
| 31.12.2024 | 26,71 | 27,00 | 26,52 | 26,89 | 1,24% | 1.086.178,00 |
| 30.12.2024 | 26,55 | 26,65 | 25,68 | 26,56 | -1,63% | 874.874,00 |