39,140$
-1,44%
Echtzeit-Aktienkurs Atour Lifestyle Holdings Limited
Bid:
Ask:
Aktienkurse zur Atour Lifestyle Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 40,29 | 41,29 | 39,80 | 39,87 | 1,19% | 690.897,00 |
| 31.12.2025 | 39,53 | 39,65 | 39,02 | 39,40 | -0,33% | 1.130.702,00 |
| 30.12.2025 | 40,08 | 40,50 | 39,50 | 39,53 | -1,32% | 754.269,00 |
| 29.12.2025 | 41,52 | 41,76 | 39,84 | 40,06 | -4,02% | 1.157.429,00 |
| 26.12.2025 | 42,14 | 42,64 | 41,50 | 41,74 | -1,14% | 771.230,00 |
| 24.12.2025 | 42,67 | 42,68 | 41,73 | 42,22 | -1,05% | 440.218,00 |
| 23.12.2025 | 42,44 | 42,99 | 42,36 | 42,67 | 0,31% | 719.240,00 |
| 22.12.2025 | 41,80 | 42,62 | 41,16 | 42,54 | 1,77% | 727.212,00 |
| 19.12.2025 | 40,81 | 42,07 | 40,63 | 41,80 | 2,60% | 1.316.774,00 |
| 18.12.2025 | 40,92 | 41,74 | 40,61 | 40,74 | 0,49% | 558.820,00 |
| 17.12.2025 | 41,27 | 41,72 | 40,40 | 40,54 | -1,17% | 914.850,00 |
| 16.12.2025 | 41,94 | 42,82 | 40,71 | 41,02 | -3,35% | 1.506.040,00 |
| 15.12.2025 | 42,67 | 43,05 | 41,73 | 42,44 | -0,75% | 645.894,00 |
| 12.12.2025 | 42,06 | 43,17 | 41,85 | 42,76 | 2,54% | 1.380.960,00 |
| 11.12.2025 | 41,26 | 42,02 | 40,80 | 41,70 | 1,07% | 1.004.036,00 |
| 10.12.2025 | 41,11 | 41,39 | 40,81 | 41,26 | -0,29% | 1.056.103,00 |
| 09.12.2025 | 41,20 | 41,63 | 40,60 | 41,38 | -1,26% | 1.404.459,00 |
| 08.12.2025 | 42,79 | 42,79 | 41,13 | 41,91 | -2,28% | 1.468.755,00 |
| 05.12.2025 | 42,52 | 43,05 | 42,11 | 42,89 | 0,37% | 1.118.574,00 |
| 04.12.2025 | 43,00 | 43,17 | 41,71 | 42,73 | -0,40% | 1.633.746,00 |
| 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 |