111,130$
-0,74%
Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 112,37 | 113,83 | 109,85 | 111,12 | -0,75% | 407.029,00 |
| 16.09.2025 | 110,61 | 112,26 | 110,04 | 111,96 | 1,99% | 407.217,00 |
| 15.09.2025 | 113,10 | 113,17 | 109,50 | 109,78 | -2,69% | 650.735,00 |
| 12.09.2025 | 115,10 | 115,10 | 112,35 | 112,81 | -2,01% | 360.968,00 |
| 11.09.2025 | 112,24 | 115,31 | 112,05 | 115,12 | 2,34% | 311.732,00 |
| 10.09.2025 | 113,46 | 114,25 | 111,42 | 112,49 | -1,30% | 589.296,00 |
| 09.09.2025 | 114,74 | 115,45 | 113,70 | 113,97 | -0,69% | 346.693,00 |
| 08.09.2025 | 115,78 | 116,38 | 112,31 | 114,76 | -1,77% | 666.799,00 |
| 05.09.2025 | 117,19 | 119,35 | 115,82 | 116,83 | -0,25% | 271.871,00 |
| 04.09.2025 | 117,72 | 117,92 | 116,15 | 117,12 | -0,04% | 272.959,00 |
| 03.09.2025 | 119,18 | 119,18 | 116,41 | 117,17 | 0,30% | 374.877,00 |
| 02.09.2025 | 118,32 | 118,68 | 116,46 | 116,82 | -2,31% | 335.911,00 |
| 29.08.2025 | 119,05 | 119,79 | 118,13 | 119,58 | 0,41% | 293.457,00 |
| 28.08.2025 | 120,62 | 121,45 | 118,98 | 119,09 | -1,24% | 257.591,00 |
| 27.08.2025 | 119,86 | 120,95 | 119,21 | 120,59 | 1,04% | 224.702,00 |
| 26.08.2025 | 119,21 | 121,05 | 119,15 | 119,35 | 0,03% | 280.290,00 |
| 25.08.2025 | 121,60 | 121,60 | 119,31 | 119,32 | -2,08% | 254.711,00 |
| 22.08.2025 | 120,76 | 122,87 | 120,09 | 121,85 | 1,61% | 339.201,00 |
| 21.08.2025 | 118,29 | 120,09 | 117,75 | 119,92 | 0,65% | 801.784,00 |
| 20.08.2025 | 121,64 | 122,19 | 119,05 | 119,14 | -1,97% | 368.853,00 |
| 19.08.2025 | 122,29 | 124,24 | 121,51 | 121,54 | -0,35% | 633.061,00 |
| 18.08.2025 | 122,94 | 122,94 | 121,14 | 121,97 | -0,01% | 547.464,00 |
| 15.08.2025 | 123,62 | 123,62 | 121,98 | 121,98 | -0,59% | 601.408,00 |
| 14.08.2025 | 123,91 | 124,44 | 122,33 | 122,71 | -1,15% | 293.539,00 |
| 13.08.2025 | 120,89 | 124,18 | 120,89 | 124,14 | 2,05% | 320.031,00 |
| 12.08.2025 | 120,05 | 122,14 | 119,29 | 121,65 | 2,18% | 439.659,00 |
| 11.08.2025 | 120,68 | 121,60 | 117,94 | 119,06 | -1,40% | 535.573,00 |
| 08.08.2025 | 123,96 | 123,96 | 120,75 | 120,75 | -2,02% | 326.264,00 |
| 07.08.2025 | 124,72 | 125,35 | 123,22 | 123,24 | -1,13% | 343.291,00 |
| 06.08.2025 | 122,23 | 126,60 | 120,24 | 124,65 | -0,38% | 684.558,00 |
| 05.08.2025 | 126,36 | 126,86 | 124,11 | 125,12 | -1,47% | 610.472,00 |
| 04.08.2025 | 126,20 | 127,27 | 125,52 | 126,99 | 0,85% | 366.580,00 |
| 01.08.2025 | 127,31 | 127,53 | 123,72 | 125,92 | -1,40% | 393.383,00 |
| 31.07.2025 | 129,33 | 129,88 | 127,28 | 127,71 | -2,34% | 385.291,00 |
| 30.07.2025 | 132,52 | 133,27 | 129,41 | 130,77 | -1,39% | 352.665,00 |
| 29.07.2025 | 133,18 | 133,52 | 132,00 | 132,61 | 0,02% | 376.355,00 |
| 28.07.2025 | 134,23 | 135,36 | 132,41 | 132,59 | -2,00% | 364.169,00 |
| 25.07.2025 | 133,60 | 135,29 | 132,35 | 135,29 | 1,71% | 278.773,00 |
| 24.07.2025 | 132,05 | 134,48 | 130,85 | 133,01 | 1,08% | 433.480,00 |
| 23.07.2025 | 134,47 | 136,45 | 131,59 | 131,59 | -2,06% | 487.263,00 |
| 22.07.2025 | 131,41 | 134,47 | 130,79 | 134,36 | 2,71% | 432.714,00 |
| 21.07.2025 | 133,44 | 133,44 | 130,82 | 130,82 | -0,44% | 258.911,00 |
| 18.07.2025 | 131,48 | 132,23 | 129,60 | 131,40 | 0,21% | 301.106,00 |
| 17.07.2025 | 132,52 | 132,89 | 129,82 | 131,13 | -0,75% | 315.813,00 |
| 16.07.2025 | 132,18 | 132,87 | 130,13 | 132,12 | 0,47% | 423.666,00 |
| 15.07.2025 | 134,05 | 134,09 | 131,22 | 131,50 | -1,55% | 357.371,00 |
| 14.07.2025 | 134,41 | 135,23 | 133,00 | 133,57 | -0,69% | 532.416,00 |
| 11.07.2025 | 134,30 | 134,90 | 133,27 | 134,50 | -0,16% | 506.011,00 |
| 10.07.2025 | 131,83 | 135,89 | 130,66 | 134,72 | 2,49% | 541.711,00 |
| 09.07.2025 | 131,58 | 131,99 | 130,41 | 131,45 | -0,33% | 300.096,00 |
| 08.07.2025 | 131,49 | 133,62 | 131,49 | 131,88 | 0,27% | 402.151,00 |
| 07.07.2025 | 130,96 | 132,03 | 129,87 | 131,52 | 0,02% | 514.476,00 |
| 03.07.2025 | 130,03 | 132,49 | 130,03 | 131,50 | 0,75% | 273.623,00 |
| 02.07.2025 | 129,18 | 130,99 | 128,46 | 130,52 | 0,33% | 419.510,00 |
| 01.07.2025 | 125,45 | 131,36 | 125,45 | 130,09 | 2,53% | 569.759,00 |
| 30.06.2025 | 126,72 | 127,74 | 125,74 | 126,88 | -0,83% | 361.709,00 |
| 27.06.2025 | 127,33 | 127,95 | 125,75 | 127,94 | 0,72% | 829.087,00 |
| 26.06.2025 | 125,91 | 127,29 | 125,91 | 127,02 | 1,11% | 284.696,00 |
| 25.06.2025 | 126,50 | 126,63 | 124,51 | 125,63 | -0,33% | 278.761,00 |
| 24.06.2025 | 125,31 | 126,73 | 124,45 | 126,04 | 1,88% | 441.144,00 |
| 23.06.2025 | 121,60 | 123,72 | 120,28 | 123,72 | 0,67% | 476.350,00 |
| 20.06.2025 | 123,24 | 124,69 | 121,36 | 122,90 | -0,44% | 659.396,00 |
| 18.06.2025 | 124,22 | 124,80 | 122,61 | 123,44 | -0,87% | 496.321,00 |
| 17.06.2025 | 123,14 | 125,73 | 121,42 | 124,52 | 0,78% | 464.564,00 |
| 16.06.2025 | 125,50 | 126,39 | 122,63 | 123,56 | -0,66% | 609.946,00 |
| 13.06.2025 | 126,51 | 127,20 | 124,16 | 124,38 | -2,97% | 485.985,00 |
| 12.06.2025 | 128,30 | 128,52 | 126,65 | 128,19 | -0,77% | 393.680,00 |
| 11.06.2025 | 130,65 | 131,40 | 128,19 | 129,19 | -0,87% | 505.873,00 |
| 10.06.2025 | 127,90 | 130,90 | 127,88 | 130,32 | 1,90% | 639.242,00 |
| 09.06.2025 | 128,85 | 129,21 | 127,15 | 127,89 | -0,58% | 294.626,00 |
| 06.06.2025 | 127,09 | 129,16 | 126,58 | 128,64 | 2,25% | 305.841,00 |
| 05.06.2025 | 126,88 | 127,09 | 125,20 | 125,81 | -0,42% | 325.769,00 |
| 04.06.2025 | 128,30 | 128,38 | 126,16 | 126,34 | -1,01% | 420.291,00 |
| 03.06.2025 | 124,16 | 127,85 | 124,03 | 127,63 | 2,69% | 409.165,00 |
| 02.06.2025 | 125,01 | 125,92 | 123,73 | 124,29 | -1,89% | 299.028,00 |
| 30.05.2025 | 126,36 | 127,23 | 125,28 | 126,68 | -0,19% | 468.586,00 |
| 29.05.2025 | 130,82 | 130,82 | 126,40 | 126,92 | -2,67% | 364.233,00 |
| 28.05.2025 | 130,50 | 130,96 | 129,87 | 130,40 | -0,28% | 273.194,00 |
| 27.05.2025 | 130,14 | 130,94 | 128,76 | 130,77 | 1,89% | 352.798,00 |
| 23.05.2025 | 126,52 | 128,80 | 126,52 | 128,34 | -0,57% | 297.270,00 |
| 22.05.2025 | 128,43 | 130,12 | 127,26 | 129,08 | 1,10% | 324.820,00 |
| 21.05.2025 | 130,00 | 130,35 | 127,56 | 127,67 | -2,71% | 289.821,00 |
| 20.05.2025 | 132,27 | 132,42 | 130,65 | 131,22 | -1,18% | 382.144,00 |
| 19.05.2025 | 129,62 | 133,00 | 128,96 | 132,79 | 1,61% | 545.908,00 |
| 16.05.2025 | 128,26 | 130,71 | 127,99 | 130,69 | 1,88% | 459.778,00 |
| 15.05.2025 | 127,75 | 129,27 | 126,35 | 128,28 | 0,75% | 629.242,00 |
| 14.05.2025 | 125,93 | 128,01 | 125,58 | 127,32 | 0,86% | 504.223,00 |
| 13.05.2025 | 126,83 | 128,37 | 125,67 | 126,23 | -0,24% | 578.508,00 |
| 12.05.2025 | 127,26 | 130,25 | 123,93 | 126,53 | 2,31% | 727.456,00 |
| 09.05.2025 | 122,67 | 123,75 | 120,77 | 123,67 | 1,99% | 499.878,00 |
| 08.05.2025 | 123,64 | 126,10 | 118,20 | 121,26 | -3,59% | 862.761,00 |
| 07.05.2025 | 126,50 | 127,28 | 125,46 | 125,78 | 0,22% | 506.366,00 |
| 06.05.2025 | 126,80 | 126,96 | 124,99 | 125,51 | -1,12% | 469.047,00 |
| 05.05.2025 | 128,93 | 129,67 | 126,86 | 126,93 | -1,75% | 374.919,00 |
| 02.05.2025 | 127,41 | 129,67 | 126,16 | 129,19 | 2,79% | 442.563,00 |
| 01.05.2025 | 125,75 | 127,56 | 125,53 | 125,68 | -0,34% | 449.032,00 |
| 30.04.2025 | 125,27 | 126,11 | 122,79 | 126,11 | -0,57% | 397.018,00 |
| 29.04.2025 | 126,11 | 127,70 | 124,00 | 126,83 | 0,85% | 393.106,00 |
| 28.04.2025 | 125,59 | 127,18 | 124,81 | 125,76 | 0,37% | 393.499,00 |
| 25.04.2025 | 125,86 | 125,95 | 124,13 | 125,30 | -0,71% | 230.179,00 |