32,840$
0,09%
Echtzeit-Aktienkurs Atour Lifestyle Holdings Limited
Bid:
Ask:
Aktienkurse zur Atour Lifestyle Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 32,75 | 33,13 | 32,51 | 32,85 | 0,24% | 1.129.537,00 |
| 28.09.2026 | 32,40 | 33,03 | 32,25 | 32,77 | 1,68% | 791.686,00 |
| 25.09.2026 | 32,35 | 32,91 | 32,01 | 32,23 | -0,37% | 480.295,00 |
| 24.09.2026 | 32,15 | 32,51 | 31,98 | 32,35 | 0,25% | 518.412,00 |
| 23.09.2026 | 33,05 | 33,10 | 32,13 | 32,27 | -2,83% | 835.874,00 |
| 22.09.2026 | 32,91 | 33,48 | 32,58 | 33,21 | 0,42% | 836.434,00 |
| 21.09.2026 | 32,36 | 33,11 | 31,87 | 33,07 | 2,86% | 974.609,00 |
| 18.09.2026 | 32,07 | 32,44 | 31,98 | 32,15 | 0,41% | 721.743,00 |
| 17.09.2026 | 32,35 | 32,61 | 31,91 | 32,02 | -0,16% | 593.907,00 |
| 16.09.2026 | 31,40 | 32,34 | 31,09 | 32,07 | 2,46% | 1.165.462,00 |
| 15.09.2026 | 32,09 | 32,17 | 31,08 | 31,30 | -3,57% | 1.241.158,00 |
| 14.09.2026 | 32,80 | 33,11 | 32,10 | 32,46 | 0,15% | 942.963,00 |
| 11.09.2026 | 32,98 | 32,98 | 32,40 | 32,41 | -1,34% | 524.390,00 |
| 10.09.2026 | 33,00 | 33,56 | 32,82 | 32,85 | -0,85% | 948.015,00 |
| 09.09.2026 | 33,10 | 33,28 | 32,52 | 33,13 | -0,45% | 715.987,00 |
| 08.09.2026 | 34,39 | 34,84 | 33,14 | 33,28 | -3,14% | 939.073,00 |
| 04.09.2026 | 34,62 | 34,75 | 34,34 | 34,36 | -0,75% | 292.606,00 |
| 03.09.2026 | 35,08 | 35,47 | 34,20 | 34,62 | -1,23% | 754.544,00 |
| 02.09.2026 | 34,53 | 35,39 | 34,42 | 35,05 | 1,62% | 470.755,00 |
| 01.09.2026 | 34,88 | 35,53 | 34,28 | 34,49 | -1,40% | 732.682,00 |
| 31.08.2026 | 35,31 | 36,78 | 34,92 | 34,98 | -1,46% | 1.830.311,00 |
| 28.08.2026 | 35,11 | 35,71 | 34,71 | 35,50 | 2,33% | 1.062.423,00 |
| 27.08.2026 | 35,31 | 36,30 | 34,62 | 34,69 | -1,64% | 1.478.219,00 |
| 26.08.2026 | 35,88 | 36,35 | 35,21 | 35,27 | -1,07% | 764.645,00 |
| 25.08.2026 | 34,72 | 35,78 | 34,72 | 35,65 | 2,53% | 1.451.794,00 |
| 24.08.2026 | 34,70 | 35,19 | 34,50 | 34,77 | 0,06% | 901.752,00 |
| 21.08.2026 | 34,31 | 34,95 | 34,10 | 34,75 | 1,46% | 1.676.086,00 |
| 20.08.2026 | 34,05 | 36,57 | 33,63 | 34,25 | -7,43% | 2.283.610,00 |
| 19.08.2026 | 35,73 | 37,13 | 35,33 | 37,00 | 5,53% | 1.483.335,00 |
| 18.08.2026 | 35,43 | 35,77 | 35,06 | 35,06 | -0,65% | 992.292,00 |
| 17.08.2026 | 35,83 | 35,83 | 34,60 | 35,29 | 3,22% | 1.666.506,00 |
| 14.08.2026 | 33,27 | 34,21 | 33,26 | 34,19 | 3,39% | 847.390,00 |
| 13.08.2026 | 33,54 | 33,81 | 32,99 | 33,07 | -2,28% | 528.561,00 |
| 12.08.2026 | 34,00 | 34,14 | 33,43 | 33,84 | -0,53% | 665.454,00 |
| 11.08.2026 | 35,40 | 35,40 | 33,82 | 34,02 | -4,49% | 1.120.965,00 |
| 10.08.2026 | 35,50 | 35,95 | 35,16 | 35,62 | 0,88% | 747.625,00 |
| 07.08.2026 | 35,44 | 35,55 | 34,95 | 35,31 | -0,37% | 509.266,00 |
| 06.08.2026 | 34,88 | 35,50 | 34,86 | 35,44 | 1,72% | 471.736,00 |
| 05.08.2026 | 35,07 | 35,20 | 34,36 | 34,84 | 0,66% | 522.197,00 |
| 04.08.2026 | 34,62 | 35,05 | 33,93 | 34,61 | -1,56% | 693.091,00 |
| 03.08.2026 | 34,46 | 35,20 | 34,45 | 35,16 | 2,42% | 823.872,00 |
| 31.07.2026 | 34,25 | 34,55 | 33,96 | 34,33 | 0,26% | 601.475,00 |
| 30.07.2026 | 34,85 | 35,26 | 33,81 | 34,24 | -3,09% | 965.078,00 |
| 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 |