34,340$
0,62%
Echtzeit-Aktienkurs Atour Lifestyle Holdings Limited
Bid:
Ask:
Aktienkurse zur Atour Lifestyle Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,15 | 34,51 | 33,55 | 34,34 | 0,62% | 1.675.221,00 |
| 28.05.2026 | 33,76 | 34,16 | 33,38 | 34,13 | 0,83% | 1.313.336,00 |
| 27.05.2026 | 32,83 | 33,87 | 31,89 | 33,85 | 2,86% | 2.082.451,00 |
| 26.05.2026 | 34,07 | 34,75 | 32,73 | 32,91 | -2,75% | 2.556.837,00 |
| 22.05.2026 | 34,82 | 35,39 | 33,53 | 33,84 | -5,45% | 2.317.579,00 |
| 21.05.2026 | 36,93 | 36,93 | 35,34 | 35,79 | -3,66% | 932.198,00 |
| 20.05.2026 | 36,43 | 37,20 | 36,38 | 37,15 | 1,98% | 984.102,00 |
| 19.05.2026 | 36,92 | 37,23 | 36,39 | 36,43 | -1,49% | 875.742,00 |
| 18.05.2026 | 38,14 | 38,20 | 36,77 | 36,98 | -3,32% | 1.037.851,00 |
| 15.05.2026 | 36,50 | 38,71 | 35,85 | 38,25 | 3,46% | 1.273.494,00 |
| 14.05.2026 | 37,24 | 37,67 | 36,43 | 36,97 | -0,24% | 1.424.361,00 |
| 13.05.2026 | 37,16 | 39,03 | 36,04 | 37,06 | -3,39% | 1.847.168,00 |
| 12.05.2026 | 38,61 | 38,92 | 37,49 | 38,36 | -0,65% | 911.906,00 |
| 11.05.2026 | 38,01 | 38,81 | 37,77 | 38,61 | 1,37% | 911.557,00 |
| 08.05.2026 | 38,43 | 38,43 | 37,22 | 38,09 | -0,37% | 1.187.753,00 |
| 07.05.2026 | 38,86 | 38,86 | 37,80 | 38,23 | -1,62% | 1.008.684,00 |
| 06.05.2026 | 38,56 | 39,44 | 38,40 | 38,86 | 2,34% | 886.855,00 |
| 05.05.2026 | 37,50 | 38,40 | 37,31 | 37,97 | 1,52% | 879.014,00 |
| 04.05.2026 | 38,04 | 38,19 | 37,20 | 37,40 | -1,50% | 576.637,00 |
| 01.05.2026 | 38,36 | 38,59 | 37,71 | 37,97 | -0,71% | 348.107,00 |
| 30.04.2026 | 37,74 | 38,25 | 37,07 | 38,24 | 1,00% | 644.817,00 |
| 29.04.2026 | 38,15 | 38,74 | 37,74 | 37,86 | 1,39% | 1.338.657,00 |
| 28.04.2026 | 36,81 | 37,52 | 36,65 | 37,34 | 1,25% | 1.202.006,00 |
| 27.04.2026 | 39,14 | 39,22 | 36,58 | 36,88 | -5,48% | 1.730.184,00 |
| 24.04.2026 | 39,70 | 40,34 | 38,84 | 39,02 | -1,61% | 923.355,00 |
| 23.04.2026 | 40,06 | 41,25 | 39,44 | 39,66 | -1,86% | 1.572.520,00 |
| 22.04.2026 | 40,13 | 40,49 | 39,55 | 40,41 | 5,07% | 2.350.969,00 |
| 21.04.2026 | 37,27 | 38,50 | 37,21 | 38,46 | 3,25% | 1.805.384,00 |
| 20.04.2026 | 37,65 | 38,18 | 37,14 | 37,25 | -1,40% | 1.146.281,00 |
| 17.04.2026 | 39,49 | 39,50 | 37,68 | 37,78 | -1,51% | 1.287.503,00 |
| 16.04.2026 | 37,37 | 38,75 | 37,36 | 38,36 | 3,65% | 2.159.003,00 |
| 15.04.2026 | 37,35 | 37,44 | 36,84 | 37,01 | -0,96% | 728.433,00 |
| 14.04.2026 | 37,50 | 37,97 | 37,13 | 37,37 | 1,03% | 839.363,00 |
| 13.04.2026 | 35,68 | 37,04 | 35,61 | 36,99 | 2,38% | 924.853,00 |
| 10.04.2026 | 36,83 | 37,10 | 36,02 | 36,13 | -1,20% | 773.847,00 |
| 09.04.2026 | 37,35 | 37,45 | 35,93 | 36,57 | -2,58% | 915.306,00 |
| 08.04.2026 | 37,20 | 38,39 | 37,07 | 37,54 | 5,63% | 3.158.745,00 |
| 07.04.2026 | 35,93 | 35,97 | 35,00 | 35,54 | -1,09% | 454.109,00 |
| 06.04.2026 | 36,33 | 36,81 | 35,73 | 35,93 | -1,51% | 430.376,00 |
| 02.04.2026 | 36,53 | 36,97 | 35,64 | 36,48 | -1,25% | 1.006.295,00 |
| 01.04.2026 | 37,04 | 37,50 | 36,67 | 36,94 | 0,35% | 1.031.999,00 |
| 31.03.2026 | 35,96 | 37,00 | 35,64 | 36,81 | 4,75% | 956.878,00 |
| 30.03.2026 | 34,92 | 35,50 | 34,75 | 35,14 | 0,63% | 842.887,00 |
| 27.03.2026 | 35,85 | 36,46 | 34,77 | 34,92 | -3,11% | 980.271,00 |
| 26.03.2026 | 35,50 | 36,23 | 35,28 | 36,04 | 0,22% | 1.276.212,00 |
| 25.03.2026 | 36,01 | 37,91 | 35,50 | 35,96 | 0,87% | 1.471.337,00 |
| 24.03.2026 | 36,15 | 36,18 | 34,50 | 35,65 | -0,81% | 1.239.127,00 |
| 23.03.2026 | 37,95 | 38,27 | 35,81 | 35,94 | -2,55% | 1.371.972,00 |
| 20.03.2026 | 37,73 | 38,36 | 36,74 | 36,88 | -2,90% | 1.652.608,00 |
| 19.03.2026 | 35,76 | 38,06 | 35,62 | 37,98 | 4,11% | 2.184.311,00 |
| 18.03.2026 | 37,51 | 38,81 | 36,43 | 36,48 | -1,49% | 2.451.622,00 |
| 17.03.2026 | 35,34 | 38,10 | 34,97 | 37,03 | 5,98% | 2.497.886,00 |
| 16.03.2026 | 35,59 | 36,28 | 34,81 | 34,94 | -0,85% | 1.116.870,00 |
| 13.03.2026 | 35,00 | 35,63 | 34,84 | 35,24 | 1,73% | 860.500,00 |
| 12.03.2026 | 36,08 | 36,58 | 34,51 | 34,64 | -4,60% | 1.243.724,00 |
| 11.03.2026 | 36,44 | 37,01 | 35,60 | 36,31 | -0,36% | 799.741,00 |
| 10.03.2026 | 36,36 | 37,30 | 36,22 | 36,44 | 0,64% | 1.118.362,00 |
| 09.03.2026 | 35,64 | 36,23 | 34,56 | 36,21 | -0,69% | 1.108.247,00 |
| 06.03.2026 | 36,78 | 37,35 | 36,11 | 36,46 | -2,15% | 603.254,00 |
| 05.03.2026 | 35,92 | 37,44 | 35,57 | 37,26 | 2,08% | 1.362.317,00 |
| 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 |