33,800$
2,42%
Echtzeit-Aktienkurs Atour Lifestyle Holdings Limited
Bid:
Ask:
Aktienkurse zur Atour Lifestyle Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 33,15 | 34,05 | 32,57 | 33,79 | 2,39% | 1.276.749,00 |
| 02.07.2025 | 32,70 | 34,00 | 32,70 | 33,00 | 0,89% | 2.499.407,00 |
| 01.07.2025 | 32,48 | 32,96 | 32,06 | 32,71 | 0,62% | 688.204,00 |
| 30.06.2025 | 32,75 | 33,07 | 31,93 | 32,51 | -0,73% | 1.446.457,00 |
| 27.06.2025 | 32,51 | 32,80 | 31,88 | 32,75 | 0,99% | 664.094,00 |
| 26.06.2025 | 32,33 | 32,57 | 31,52 | 32,43 | 1,09% | 949.105,00 |
| 25.06.2025 | 32,33 | 33,08 | 31,70 | 32,08 | -0,99% | 979.647,00 |
| 24.06.2025 | 32,15 | 33,00 | 31,89 | 32,40 | 4,15% | 1.849.551,00 |
| 23.06.2025 | 30,61 | 31,32 | 30,50 | 31,11 | 1,43% | 690.912,00 |
| 20.06.2025 | 30,80 | 31,13 | 29,81 | 30,67 | -0,26% | 2.563.032,00 |
| 18.06.2025 | 30,74 | 31,42 | 30,47 | 30,75 | -0,65% | 831.844,00 |
| 17.06.2025 | 31,42 | 32,31 | 30,62 | 30,95 | -2,18% | 1.088.077,00 |
| 16.06.2025 | 32,55 | 32,80 | 31,56 | 31,64 | -2,04% | 942.393,00 |
| 13.06.2025 | 32,10 | 33,05 | 32,01 | 32,30 | -0,46% | 1.150.281,00 |
| 12.06.2025 | 31,35 | 33,40 | 31,09 | 32,45 | 4,81% | 2.450.033,00 |
| 11.06.2025 | 31,14 | 31,92 | 30,79 | 30,96 | 0,58% | 913.976,00 |
| 10.06.2025 | 31,35 | 31,38 | 30,46 | 30,78 | -2,16% | 670.443,00 |
| 09.06.2025 | 31,31 | 31,89 | 30,78 | 31,46 | 1,39% | 1.412.068,00 |
| 06.06.2025 | 31,30 | 31,56 | 30,50 | 31,03 | -0,74% | 943.572,00 |
| 05.06.2025 | 31,50 | 31,63 | 31,05 | 31,26 | -0,54% | 705.968,00 |
| 04.06.2025 | 31,18 | 31,98 | 30,42 | 31,43 | 1,72% | 1.448.426,00 |
| 03.06.2025 | 31,21 | 31,32 | 30,60 | 30,90 | 0,23% | 1.283.051,00 |
| 02.06.2025 | 30,90 | 31,11 | 30,50 | 30,83 | -1,53% | 803.410,00 |
| 30.05.2025 | 31,18 | 31,59 | 30,20 | 31,31 | -1,82% | 2.319.338,00 |
| 29.05.2025 | 31,77 | 32,16 | 31,44 | 31,89 | 1,56% | 1.407.174,00 |
| 28.05.2025 | 31,19 | 31,81 | 31,01 | 31,40 | 1,23% | 2.792.620,00 |
| 27.05.2025 | 32,50 | 32,56 | 30,70 | 31,02 | -4,47% | 1.510.008,00 |
| 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 |