128,210$
1,65%
Echtzeit-Aktienkurs Choice Hotels Intnl
Bid:
Ask:
Aktienkurse zur Choice Hotels Intnl Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 127,35 | 129,55 | 126,08 | 128,16 | 1,61% | 504.976,00 |
| 25.07.2024 | 121,85 | 127,16 | 120,54 | 126,13 | 3,44% | 469.028,00 |
| 24.07.2024 | 125,65 | 127,20 | 121,90 | 121,94 | -3,50% | 513.627,00 |
| 23.07.2024 | 127,02 | 129,29 | 126,17 | 126,36 | -0,13% | 409.056,00 |
| 22.07.2024 | 128,22 | 128,76 | 125,77 | 126,53 | -0,71% | 340.294,00 |
| 19.07.2024 | 127,37 | 128,59 | 126,25 | 127,44 | -1,54% | 462.114,00 |
| 18.07.2024 | 129,51 | 133,11 | 128,99 | 129,43 | -0,84% | 669.883,00 |
| 17.07.2024 | 131,87 | 134,44 | 130,01 | 130,53 | -1,46% | 894.981,00 |
| 16.07.2024 | 128,94 | 132,73 | 128,94 | 132,47 | 3,44% | 877.819,00 |
| 15.07.2024 | 126,38 | 128,46 | 125,98 | 128,06 | 1,99% | 709.674,00 |
| 12.07.2024 | 123,42 | 126,45 | 123,38 | 125,56 | 1,96% | 477.475,00 |
| 11.07.2024 | 121,97 | 123,69 | 121,73 | 123,15 | 1,63% | 506.021,00 |
| 10.07.2024 | 119,18 | 121,56 | 118,69 | 121,18 | 2,14% | 403.446,00 |
| 09.07.2024 | 117,00 | 119,73 | 116,13 | 118,64 | 1,35% | 480.109,00 |
| 08.07.2024 | 118,91 | 120,18 | 116,75 | 117,06 | -1,36% | 417.950,00 |
| 05.07.2024 | 117,70 | 118,89 | 116,92 | 118,67 | 0,87% | 505.546,00 |
| 03.07.2024 | 117,92 | 118,22 | 116,91 | 117,65 | -0,51% | 327.577,00 |
| 02.07.2024 | 118,68 | 119,13 | 117,75 | 118,25 | -0,54% | 583.445,00 |
| 01.07.2024 | 119,98 | 120,28 | 118,14 | 118,89 | -0,09% | 604.282,00 |
| 28.06.2024 | 118,47 | 120,20 | 117,45 | 119,00 | 0,89% | 635.035,00 |
| 27.06.2024 | 117,90 | 118,11 | 117,04 | 117,95 | 0,25% | 371.545,00 |
| 26.06.2024 | 119,25 | 119,58 | 117,41 | 117,66 | -1,85% | 476.735,00 |
| 25.06.2024 | 120,52 | 122,00 | 119,38 | 119,88 | -0,38% | 405.275,00 |
| 24.06.2024 | 118,13 | 120,52 | 117,62 | 120,34 | 1,93% | 542.177,00 |
| 21.06.2024 | 117,06 | 118,68 | 116,21 | 118,06 | 0,70% | 803.122,00 |
| 20.06.2024 | 117,38 | 117,55 | 116,36 | 117,24 | -0,10% | 494.536,00 |
| 18.06.2024 | 116,89 | 117,69 | 116,15 | 117,36 | 0,69% | 460.089,00 |
| 17.06.2024 | 114,92 | 117,05 | 114,58 | 116,56 | 1,06% | 433.767,00 |
| 14.06.2024 | 115,35 | 115,84 | 114,73 | 115,34 | -0,71% | 383.610,00 |
| 13.06.2024 | 116,80 | 116,80 | 115,60 | 116,16 | -0,83% | 388.708,00 |
| 12.06.2024 | 115,43 | 117,75 | 115,43 | 117,13 | 2,08% | 540.221,00 |
| 11.06.2024 | 112,31 | 114,97 | 112,16 | 114,74 | 1,69% | 389.480,00 |
| 10.06.2024 | 113,36 | 113,58 | 111,62 | 112,83 | -1,11% | 494.741,00 |
| 07.06.2024 | 113,06 | 114,45 | 111,96 | 114,10 | 0,83% | 378.777,00 |
| 06.06.2024 | 112,15 | 114,37 | 111,88 | 113,16 | 0,94% | 281.837,00 |
| 05.06.2024 | 112,89 | 113,43 | 111,86 | 112,11 | -0,30% | 368.364,00 |
| 04.06.2024 | 113,56 | 114,76 | 112,45 | 112,45 | -1,30% | 423.593,00 |
| 03.06.2024 | 114,11 | 115,54 | 112,36 | 113,93 | 0,65% | 471.928,00 |
| 31.05.2024 | 111,20 | 113,47 | 110,81 | 113,19 | 2,30% | 506.394,00 |
| 30.05.2024 | 109,88 | 111,42 | 109,46 | 110,64 | 0,80% | 434.825,00 |
| 29.05.2024 | 110,90 | 111,04 | 109,22 | 109,76 | -1,97% | 510.749,00 |
| 28.05.2024 | 115,00 | 115,61 | 111,12 | 111,97 | -2,99% | 559.545,00 |
| 24.05.2024 | 115,42 | 115,89 | 114,60 | 115,42 | 0,30% | 307.706,00 |
| 23.05.2024 | 117,68 | 117,96 | 115,07 | 115,08 | -2,37% | 556.835,00 |
| 22.05.2024 | 117,59 | 119,21 | 117,00 | 117,87 | 0,14% | 323.293,00 |
| 21.05.2024 | 119,09 | 119,39 | 117,63 | 117,71 | -1,30% | 388.919,00 |
| 20.05.2024 | 118,10 | 120,00 | 118,02 | 119,26 | 0,73% | 432.631,00 |
| 17.05.2024 | 120,30 | 120,75 | 117,90 | 118,40 | -1,38% | 446.626,00 |
| 16.05.2024 | 118,74 | 120,09 | 117,99 | 120,06 | 1,43% | 392.924,00 |
| 15.05.2024 | 118,54 | 119,73 | 118,16 | 118,37 | 0,03% | 474.811,00 |
| 14.05.2024 | 118,55 | 119,58 | 117,79 | 118,33 | 0,62% | 367.945,00 |
| 13.05.2024 | 117,78 | 119,20 | 117,17 | 117,60 | 0,38% | 518.324,00 |
| 10.05.2024 | 116,83 | 117,86 | 115,95 | 117,16 | 0,98% | 531.979,00 |
| 09.05.2024 | 114,46 | 117,24 | 111,67 | 116,02 | 0,28% | 794.472,00 |
| 08.05.2024 | 121,98 | 123,49 | 115,47 | 115,70 | -5,27% | 1.584.407,00 |
| 07.05.2024 | 121,74 | 123,09 | 121,74 | 122,14 | 0,40% | 793.450,00 |
| 06.05.2024 | 121,31 | 121,81 | 120,87 | 121,65 | 0,79% | 501.853,00 |
| 03.05.2024 | 120,85 | 121,41 | 120,36 | 120,70 | 0,57% | 538.891,00 |
| 02.05.2024 | 120,43 | 120,44 | 119,13 | 120,01 | 0,75% | 518.218,00 |
| 01.05.2024 | 117,88 | 120,87 | 117,88 | 119,12 | 0,73% | 606.692,00 |
| 30.04.2024 | 118,82 | 119,36 | 117,33 | 118,26 | -1,03% | 664.303,00 |
| 29.04.2024 | 119,28 | 121,16 | 118,98 | 119,49 | 0,37% | 587.805,00 |
| 26.04.2024 | 117,95 | 119,99 | 117,73 | 119,05 | 0,08% | 566.496,00 |
| 25.04.2024 | 118,05 | 120,54 | 116,93 | 118,95 | -0,09% | 609.838,00 |
| 24.04.2024 | 117,61 | 120,61 | 117,07 | 119,06 | 1,64% | 580.012,00 |
| 23.04.2024 | 116,72 | 117,84 | 116,66 | 117,14 | 0,20% | 479.480,00 |
| 22.04.2024 | 117,26 | 117,99 | 115,71 | 116,91 | 0,48% | 598.579,00 |
| 19.04.2024 | 116,01 | 117,01 | 115,20 | 116,35 | -0,62% | 525.555,00 |
| 18.04.2024 | 117,76 | 117,76 | 116,43 | 117,07 | -0,22% | 547.927,00 |
| 17.04.2024 | 118,98 | 119,48 | 116,91 | 117,33 | -0,90% | 468.361,00 |
| 16.04.2024 | 118,91 | 120,06 | 118,35 | 118,40 | -0,75% | 393.409,00 |
| 15.04.2024 | 123,23 | 124,08 | 118,96 | 119,29 | -2,04% | 599.042,00 |
| 12.04.2024 | 123,50 | 123,93 | 121,21 | 121,77 | -2,46% | 671.498,00 |
| 11.04.2024 | 126,28 | 127,05 | 122,85 | 124,84 | -1,05% | 571.613,00 |
| 10.04.2024 | 125,28 | 126,65 | 124,60 | 126,17 | -0,04% | 552.588,00 |
| 09.04.2024 | 125,28 | 126,60 | 124,84 | 126,22 | 1,35% | 768.450,00 |
| 08.04.2024 | 122,36 | 124,61 | 122,36 | 124,54 | 1,95% | 757.571,00 |
| 05.04.2024 | 120,21 | 122,44 | 120,10 | 122,16 | 1,22% | 611.235,00 |
| 04.04.2024 | 119,85 | 121,60 | 119,26 | 120,69 | 1,51% | 644.404,00 |
| 03.04.2024 | 119,17 | 119,93 | 118,60 | 118,90 | -0,78% | 519.234,00 |
| 02.04.2024 | 122,50 | 123,15 | 119,69 | 119,84 | -3,13% | 598.857,00 |
| 01.04.2024 | 126,12 | 126,17 | 123,63 | 123,71 | -2,09% | 504.916,00 |
| 28.03.2024 | 127,99 | 128,98 | 126,07 | 126,35 | -1,21% | 551.952,00 |
| 27.03.2024 | 126,15 | 128,15 | 125,95 | 127,90 | 2,11% | 541.004,00 |
| 26.03.2024 | 126,01 | 126,12 | 124,89 | 125,26 | 0,18% | 437.379,00 |
| 25.03.2024 | 127,26 | 128,35 | 124,84 | 125,04 | -1,68% | 638.830,00 |
| 22.03.2024 | 130,48 | 130,94 | 126,95 | 127,18 | -2,21% | 498.388,00 |
| 21.03.2024 | 130,15 | 130,74 | 129,42 | 130,05 | 0,02% | 491.505,00 |
| 20.03.2024 | 128,90 | 130,92 | 128,32 | 130,02 | 0,89% | 392.724,00 |
| 19.03.2024 | 128,75 | 129,66 | 128,33 | 128,87 | 0,53% | 499.694,00 |
| 18.03.2024 | 129,32 | 129,48 | 127,58 | 128,19 | -0,60% | 847.506,00 |
| 15.03.2024 | 126,80 | 129,28 | 126,51 | 128,96 | 1,62% | 912.595,00 |
| 14.03.2024 | 126,35 | 127,49 | 125,20 | 126,91 | 0,83% | 821.721,00 |
| 13.03.2024 | 127,28 | 127,98 | 125,31 | 125,86 | -0,76% | 1.036.450,00 |
| 12.03.2024 | 127,44 | 128,76 | 125,89 | 126,83 | -0,74% | 843.353,00 |
| 11.03.2024 | 131,00 | 133,54 | 125,57 | 127,77 | 5,57% | 2.386.799,00 |
| 08.03.2024 | 121,29 | 122,74 | 121,03 | 121,03 | 0,03% | 702.092,00 |
| 07.03.2024 | 120,11 | 121,22 | 119,48 | 120,99 | 0,85% | 825.240,00 |
| 06.03.2024 | 115,91 | 119,97 | 115,91 | 119,97 | 4,59% | 1.114.395,00 |
| 05.03.2024 | 108,95 | 115,69 | 108,91 | 114,71 | 4,66% | 1.261.474,00 |