40,054$
1,48%
Echtzeit-Aktienkurs Atour Lifestyle Holdings Limited
Bid:
Ask:
Aktienkurse zur Atour Lifestyle Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 39,91 | 40,39 | 39,25 | 40,04 | 1,44% | 1.082.927,00 |
| 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 |
| 15.07.2025 | 35,50 | 36,02 | 35,49 | 35,93 | 1,18% | 792.867,00 |
| 14.07.2025 | 35,30 | 35,82 | 34,70 | 35,51 | 0,14% | 1.123.039,00 |
| 11.07.2025 | 35,80 | 35,98 | 35,17 | 35,46 | -1,58% | 1.533.763,00 |
| 10.07.2025 | 36,60 | 37,46 | 35,54 | 36,03 | -0,50% | 2.901.855,00 |
| 09.07.2025 | 35,48 | 36,24 | 35,05 | 36,21 | 2,72% | 1.131.476,00 |
| 08.07.2025 | 35,85 | 35,94 | 35,10 | 35,25 | -0,82% | 2.934.439,00 |
| 07.07.2025 | 33,94 | 35,80 | 33,43 | 35,54 | 5,18% | 3.180.962,00 |
| 03.07.2025 | 33,15 | 34,05 | 32,57 | 33,79 | 2,39% | 1.276.752,00 |
| 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 |