121,040$
-0,18%
Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 122,65 | 122,65 | 120,85 | 121,04 | -0,18% | 15.439,00 |
| 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 |
| 24.04.2025 | 124,35 | 126,91 | 122,44 | 126,19 | 1,37% | 305.565,00 |
| 23.04.2025 | 126,56 | 127,44 | 124,15 | 124,48 | 1,65% | 425.460,00 |
| 22.04.2025 | 121,37 | 123,78 | 120,36 | 122,46 | 1,37% | 644.303,00 |
| 21.04.2025 | 123,51 | 123,51 | 120,06 | 120,80 | -2,54% | 296.756,00 |
| 17.04.2025 | 124,79 | 125,57 | 123,77 | 123,95 | 0,35% | 211.252,00 |
| 16.04.2025 | 124,53 | 126,21 | 122,55 | 123,52 | -1,77% | 351.409,00 |
| 15.04.2025 | 126,32 | 127,99 | 125,49 | 125,75 | -0,56% | 436.702,00 |
| 14.04.2025 | 129,97 | 129,97 | 124,99 | 126,46 | 1,27% | 519.318,00 |
| 11.04.2025 | 122,70 | 126,81 | 121,24 | 124,87 | 1,53% | 370.544,00 |
| 10.04.2025 | 126,10 | 126,10 | 121,01 | 122,99 | -4,58% | 425.832,00 |
| 09.04.2025 | 116,55 | 129,84 | 116,20 | 128,89 | 9,70% | 553.153,00 |
| 08.04.2025 | 122,38 | 123,31 | 116,37 | 117,49 | -1,26% | 532.280,00 |
| 07.04.2025 | 119,97 | 125,33 | 116,78 | 118,99 | -3,58% | 666.928,00 |
| 04.04.2025 | 125,91 | 128,34 | 123,00 | 123,41 | -3,95% | 666.243,00 |
| 03.04.2025 | 131,20 | 131,39 | 127,05 | 128,48 | -4,12% | 568.180,00 |
| 02.04.2025 | 132,33 | 134,34 | 131,58 | 134,00 | 0,95% | 436.674,00 |
| 01.04.2025 | 132,48 | 134,02 | 130,30 | 132,74 | -0,03% | 458.906,00 |
| 31.03.2025 | 130,27 | 134,50 | 129,53 | 132,78 | 0,90% | 475.007,00 |
| 28.03.2025 | 132,86 | 132,86 | 130,39 | 131,59 | -1,45% | 305.252,00 |
| 27.03.2025 | 131,12 | 133,87 | 130,08 | 133,52 | 0,27% | 307.351,00 |
| 26.03.2025 | 133,08 | 133,50 | 131,63 | 133,16 | 0,51% | 316.714,00 |
| 25.03.2025 | 132,39 | 133,06 | 131,54 | 132,48 | 0,77% | 365.226,00 |
| 24.03.2025 | 131,62 | 132,95 | 130,61 | 131,47 | 1,51% | 399.731,00 |
| 21.03.2025 | 128,69 | 130,29 | 125,35 | 129,52 | -0,38% | 583.744,00 |
| 20.03.2025 | 130,66 | 131,81 | 129,65 | 130,02 | -1,40% | 374.732,00 |
| 19.03.2025 | 131,95 | 132,92 | 130,68 | 131,86 | 0,73% | 398.017,00 |
| 18.03.2025 | 131,33 | 132,09 | 130,00 | 130,90 | -1,12% | 263.310,00 |
| 17.03.2025 | 130,00 | 132,85 | 129,52 | 132,38 | 1,61% | 443.935,00 |
| 14.03.2025 | 128,70 | 130,37 | 128,19 | 130,28 | 1,87% | 396.479,00 |
| 13.03.2025 | 130,40 | 131,07 | 127,07 | 127,89 | -1,68% | 433.691,00 |
| 12.03.2025 | 134,19 | 134,19 | 129,60 | 130,07 | -2,36% | 532.967,00 |
| 11.03.2025 | 144,16 | 144,16 | 133,20 | 133,21 | -7,84% | 651.691,00 |
| 10.03.2025 | 144,03 | 147,51 | 142,73 | 144,54 | -0,40% | 657.529,00 |
| 07.03.2025 | 141,51 | 145,44 | 140,68 | 145,12 | 2,03% | 541.766,00 |
| 06.03.2025 | 142,40 | 145,07 | 141,53 | 142,23 | -1,28% | 351.515,00 |
| 05.03.2025 | 144,07 | 146,12 | 141,96 | 144,07 | -0,23% | 436.141,00 |
| 04.03.2025 | 144,21 | 145,04 | 140,38 | 144,40 | 0,23% | 501.304,00 |
| 03.03.2025 | 143,30 | 145,92 | 142,72 | 144,07 | 0,54% | 398.383,00 |
| 28.02.2025 | 135,93 | 144,41 | 135,93 | 143,29 | 0,01% | 828.790,00 |
| 27.02.2025 | 146,76 | 148,02 | 142,82 | 143,27 | -2,16% | 485.242,00 |
| 26.02.2025 | 147,87 | 148,98 | 146,00 | 146,44 | -1,16% | 417.270,00 |
| 25.02.2025 | 150,66 | 151,17 | 147,29 | 148,16 | -1,44% | 463.934,00 |
| 24.02.2025 | 153,11 | 153,11 | 148,48 | 150,33 | -0,06% | 423.713,00 |
| 21.02.2025 | 152,83 | 155,07 | 148,27 | 150,42 | -1,22% | 560.250,00 |
| 20.02.2025 | 155,06 | 157,86 | 146,06 | 152,28 | 3,11% | 910.201,00 |
| 19.02.2025 | 147,42 | 148,46 | 146,15 | 147,69 | -1,01% | 472.692,00 |
| 18.02.2025 | 146,39 | 149,40 | 144,99 | 149,19 | 2,25% | 437.361,00 |
| 14.02.2025 | 148,32 | 149,26 | 145,84 | 145,90 | -0,70% | 437.136,00 |
| 13.02.2025 | 152,29 | 152,99 | 146,54 | 146,93 | -3,75% | 452.984,00 |
| 12.02.2025 | 151,25 | 152,65 | 149,83 | 152,65 | 0,86% | 295.831,00 |
| 11.02.2025 | 150,05 | 152,62 | 149,41 | 151,35 | -0,15% | 319.254,00 |
| 10.02.2025 | 154,82 | 154,82 | 151,08 | 151,58 | -1,72% | 235.932,00 |
| 07.02.2025 | 156,25 | 156,25 | 153,52 | 154,24 | -1,11% | 331.378,00 |
| 06.02.2025 | 152,50 | 155,98 | 151,90 | 155,97 | 3,19% | 396.809,00 |
| 05.02.2025 | 150,54 | 152,53 | 149,95 | 151,15 | 0,61% | 226.650,00 |
| 04.02.2025 | 149,12 | 151,27 | 147,68 | 150,23 | 0,85% | 371.667,00 |
| 03.02.2025 | 144,73 | 150,56 | 144,45 | 148,97 | 1,11% | 419.722,00 |
| 31.01.2025 | 147,57 | 149,53 | 146,80 | 147,33 | -0,22% | 271.718,00 |
| 30.01.2025 | 148,03 | 149,77 | 146,48 | 147,65 | 0,24% | 347.876,00 |
| 29.01.2025 | 149,04 | 149,22 | 147,15 | 147,30 | -1,00% | 486.092,00 |
| 28.01.2025 | 147,62 | 149,80 | 146,99 | 148,79 | 0,64% | 243.122,00 |
| 27.01.2025 | 146,38 | 149,35 | 146,28 | 147,84 | 1,30% | 290.201,00 |
| 24.01.2025 | 145,51 | 146,84 | 144,49 | 145,94 | 0,18% | 297.242,00 |
| 23.01.2025 | 144,99 | 146,60 | 142,58 | 145,68 | 0,25% | 375.010,00 |
| 22.01.2025 | 143,69 | 145,84 | 143,34 | 145,31 | 0,85% | 226.286,00 |
| 21.01.2025 | 141,37 | 144,85 | 140,92 | 144,08 | 1,65% | 307.650,00 |
| 17.01.2025 | 143,12 | 144,02 | 141,65 | 141,74 | -0,57% | 240.471,00 |
| 16.01.2025 | 142,71 | 143,56 | 140,51 | 142,55 | 0,41% | 278.502,00 |
| 15.01.2025 | 143,08 | 143,97 | 140,70 | 141,97 | 0,77% | 320.169,00 |
| 14.01.2025 | 142,36 | 143,92 | 140,08 | 140,88 | -1,39% | 406.621,00 |
| 13.01.2025 | 139,51 | 142,88 | 138,82 | 142,86 | 1,38% | 366.802,00 |
| 10.01.2025 | 139,27 | 141,59 | 138,94 | 140,92 | 0,36% | 224.171,00 |
| 08.01.2025 | 138,98 | 141,58 | 138,98 | 140,42 | 0,13% | 287.890,00 |
| 07.01.2025 | 141,95 | 142,67 | 139,13 | 140,24 | -0,78% | 252.221,00 |
| 06.01.2025 | 143,98 | 144,84 | 141,22 | 141,34 | -1,37% | 373.359,00 |
| 03.01.2025 | 142,62 | 143,85 | 140,74 | 143,30 | 1,15% | 355.720,00 |
| 02.01.2025 | 142,29 | 144,35 | 141,00 | 141,67 | -0,22% | 349.424,00 |
| 31.12.2024 | 141,38 | 142,70 | 141,12 | 141,98 | 0,54% | 296.918,00 |
| 30.12.2024 | 138,29 | 142,34 | 138,29 | 141,22 | 0,28% | 230.441,00 |
| 27.12.2024 | 140,22 | 141,58 | 139,54 | 140,82 | -0,32% | 152.810,00 |
| 26.12.2024 | 140,02 | 142,39 | 139,97 | 141,27 | 0,40% | 175.856,00 |
| 24.12.2024 | 139,72 | 141,42 | 139,29 | 140,71 | 0,71% | 105.833,00 |
| 23.12.2024 | 141,74 | 142,93 | 138,52 | 139,72 | -1,31% | 237.768,00 |
| 20.12.2024 | 140,52 | 142,41 | 140,40 | 141,58 | 0,63% | 702.259,00 |
| 19.12.2024 | 142,52 | 143,93 | 140,40 | 140,70 | 0,39% | 251.606,00 |
| 18.12.2024 | 145,47 | 145,62 | 139,87 | 140,16 | -3,49% | 204.995,00 |
| 17.12.2024 | 144,99 | 146,78 | 143,70 | 145,23 | 0,07% | 298.664,00 |
| 16.12.2024 | 143,90 | 146,70 | 143,67 | 145,13 | -0,90% | 279.232,00 |
| 13.12.2024 | 146,36 | 147,43 | 145,90 | 146,45 | 0,03% | 140.161,00 |