34,225$
-3,13%
Echtzeit-Aktienkurs Atour Lifestyle Holdings Limited
Bid:
Ask:
Aktienkurse zur Atour Lifestyle Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 34,85 | 35,26 | 33,81 | 34,24 | -3,09% | 963.584,00 |
| 29.07.2026 | 35,12 | 35,95 | 35,00 | 35,33 | 0,74% | 796.400,00 |
| 28.07.2026 | 34,01 | 35,42 | 33,87 | 35,07 | 4,53% | 1.442.173,00 |
| 27.07.2026 | 32,39 | 33,61 | 32,20 | 33,55 | 5,01% | 609.764,00 |
| 24.07.2026 | 31,65 | 32,21 | 31,58 | 31,95 | 1,56% | 925.129,00 |
| 23.07.2026 | 31,25 | 31,58 | 31,22 | 31,46 | 0,00% | 447.234,00 |
| 22.07.2026 | 31,23 | 31,93 | 31,10 | 31,46 | 0,80% | 618.589,00 |
| 21.07.2026 | 31,87 | 32,10 | 30,78 | 31,21 | -2,86% | 845.826,00 |
| 20.07.2026 | 32,48 | 32,48 | 31,70 | 32,13 | -0,31% | 1.252.069,00 |
| 17.07.2026 | 31,98 | 32,57 | 31,80 | 32,23 | -1,13% | 957.292,00 |
| 16.07.2026 | 32,53 | 32,98 | 32,38 | 32,60 | 0,43% | 629.830,00 |
| 15.07.2026 | 31,04 | 33,17 | 30,83 | 32,46 | 4,61% | 827.982,00 |
| 14.07.2026 | 31,50 | 32,06 | 30,95 | 31,03 | -1,21% | 866.369,00 |
| 13.07.2026 | 32,27 | 32,55 | 31,36 | 31,41 | -2,48% | 811.171,00 |
| 10.07.2026 | 31,56 | 32,30 | 31,49 | 32,21 | 1,74% | 1.142.995,00 |
| 09.07.2026 | 31,71 | 31,97 | 31,02 | 31,66 | -0,57% | 698.118,00 |
| 08.07.2026 | 32,54 | 32,67 | 31,04 | 31,84 | -1,15% | 868.194,00 |
| 07.07.2026 | 32,51 | 33,10 | 32,14 | 32,21 | -0,62% | 483.662,00 |
| 06.07.2026 | 32,45 | 32,74 | 32,03 | 32,41 | 0,59% | 952.121,00 |
| 02.07.2026 | 32,66 | 32,88 | 31,74 | 32,22 | -1,98% | 1.570.864,00 |
| 01.07.2026 | 31,82 | 33,59 | 31,82 | 32,87 | 3,36% | 1.252.467,00 |
| 30.06.2026 | 32,10 | 32,44 | 31,78 | 31,80 | -1,61% | 919.748,00 |
| 29.06.2026 | 32,40 | 33,00 | 32,00 | 32,32 | 0,59% | 795.831,00 |
| 26.06.2026 | 31,50 | 32,42 | 31,50 | 32,13 | 1,94% | 661.575,00 |
| 25.06.2026 | 31,72 | 32,09 | 31,14 | 31,52 | -1,28% | 965.625,00 |
| 24.06.2026 | 32,79 | 32,84 | 31,89 | 31,93 | -2,62% | 586.427,00 |
| 23.06.2026 | 31,62 | 32,83 | 31,38 | 32,79 | 3,08% | 870.071,00 |
| 22.06.2026 | 32,78 | 33,03 | 31,70 | 31,81 | -4,45% | 1.417.187,00 |
| 18.06.2026 | 33,47 | 33,55 | 32,11 | 33,29 | -0,54% | 994.581,00 |
| 17.06.2026 | 32,79 | 33,69 | 32,66 | 33,47 | 2,04% | 903.869,00 |
| 16.06.2026 | 33,22 | 33,28 | 32,07 | 32,80 | -1,12% | 945.124,00 |
| 15.06.2026 | 33,70 | 34,22 | 32,86 | 33,17 | -1,95% | 901.792,00 |
| 12.06.2026 | 33,62 | 33,94 | 33,40 | 33,83 | 1,38% | 523.406,00 |
| 11.06.2026 | 33,46 | 34,03 | 33,05 | 33,37 | -0,42% | 1.229.917,00 |
| 10.06.2026 | 33,27 | 34,39 | 32,89 | 33,51 | 0,72% | 897.835,00 |
| 09.06.2026 | 33,12 | 33,74 | 32,98 | 33,27 | 0,45% | 688.928,00 |
| 08.06.2026 | 33,40 | 34,21 | 32,77 | 33,12 | -0,90% | 701.774,00 |
| 05.06.2026 | 34,00 | 34,08 | 33,00 | 33,42 | -1,79% | 940.872,00 |
| 04.06.2026 | 35,11 | 35,30 | 34,00 | 34,03 | -3,52% | 712.690,00 |
| 03.06.2026 | 34,55 | 35,53 | 34,15 | 35,27 | 0,83% | 852.044,00 |
| 02.06.2026 | 35,57 | 35,73 | 34,80 | 34,98 | -0,14% | 1.002.996,00 |
| 01.06.2026 | 34,89 | 35,17 | 34,34 | 35,03 | 2,01% | 999.216,00 |
| 29.05.2026 | 34,15 | 34,51 | 33,55 | 34,34 | 0,62% | 1.684.892,00 |
| 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 |