147,400$
0,07%
Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 146,62 | 149,66 | 146,47 | 147,40 | 0,07% | 17.505,00 |
| 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 |
| 12.12.2024 | 146,04 | 148,30 | 145,95 | 146,40 | 0,56% | 148.046,00 |
| 11.12.2024 | 144,34 | 146,57 | 143,20 | 145,59 | 1,09% | 273.388,00 |
| 10.12.2024 | 143,96 | 145,48 | 142,12 | 144,02 | 0,42% | 218.925,00 |
| 09.12.2024 | 148,70 | 150,26 | 142,84 | 143,42 | -3,25% | 310.940,00 |
| 06.12.2024 | 149,80 | 150,13 | 147,32 | 148,24 | -0,51% | 281.504,00 |
| 05.12.2024 | 150,63 | 151,61 | 148,57 | 149,00 | -1,25% | 299.764,00 |
| 04.12.2024 | 149,11 | 150,89 | 148,00 | 150,89 | 0,77% | 227.022,00 |
| 03.12.2024 | 150,86 | 151,28 | 149,70 | 149,74 | -0,56% | 203.655,00 |
| 02.12.2024 | 151,56 | 152,06 | 149,93 | 150,59 | -0,43% | 192.009,00 |
| 29.11.2024 | 149,84 | 153,19 | 149,84 | 151,24 | 0,42% | 172.467,00 |
| 27.11.2024 | 151,33 | 152,55 | 150,41 | 150,61 | -0,78% | 318.167,00 |
| 26.11.2024 | 151,85 | 153,56 | 150,16 | 151,80 | -0,61% | 229.430,00 |
| 25.11.2024 | 150,15 | 153,81 | 150,03 | 152,73 | 2,06% | 423.801,00 |
| 22.11.2024 | 149,37 | 150,36 | 149,22 | 149,64 | 0,23% | 223.900,00 |
| 21.11.2024 | 147,47 | 149,70 | 146,27 | 149,30 | 1,88% | 202.635,00 |
| 20.11.2024 | 145,51 | 146,73 | 144,51 | 146,54 | 0,56% | 167.005,00 |
| 19.11.2024 | 145,38 | 146,32 | 143,91 | 145,73 | -0,17% | 180.932,00 |
| 18.11.2024 | 145,80 | 147,05 | 144,41 | 145,98 | -0,17% | 394.759,00 |
| 15.11.2024 | 143,50 | 146,85 | 143,08 | 146,23 | 1,41% | 555.972,00 |
| 14.11.2024 | 146,01 | 147,42 | 143,97 | 144,19 | -0,46% | 210.479,00 |
| 13.11.2024 | 143,88 | 146,23 | 143,44 | 144,86 | 0,36% | 264.147,00 |
| 12.11.2024 | 145,10 | 145,10 | 142,05 | 144,34 | -0,46% | 528.720,00 |
| 11.11.2024 | 146,47 | 146,52 | 144,17 | 145,01 | 0,07% | 458.967,00 |
| 08.11.2024 | 143,96 | 146,18 | 143,96 | 144,91 | 0,65% | 302.238,00 |
| 07.11.2024 | 142,83 | 144,59 | 142,83 | 143,98 | -0,35% | 338.631,00 |
| 06.11.2024 | 148,08 | 148,56 | 142,86 | 144,48 | 3,60% | 696.278,00 |
| 05.11.2024 | 140,54 | 142,40 | 139,00 | 139,46 | -0,56% | 434.735,00 |
| 04.11.2024 | 145,49 | 149,75 | 138,04 | 140,25 | 1,07% | 756.384,00 |
| 01.11.2024 | 140,01 | 140,62 | 137,82 | 138,76 | -0,54% | 449.389,00 |
| 31.10.2024 | 139,82 | 141,56 | 139,04 | 139,51 | -0,56% | 469.290,00 |
| 30.10.2024 | 141,03 | 141,23 | 139,93 | 140,30 | -0,50% | 246.193,00 |
| 29.10.2024 | 140,70 | 141,21 | 139,56 | 141,00 | 0,11% | 350.655,00 |
| 28.10.2024 | 141,78 | 143,69 | 140,61 | 140,84 | -0,46% | 335.073,00 |
| 25.10.2024 | 141,61 | 142,42 | 139,92 | 141,49 | 0,10% | 257.337,00 |
| 24.10.2024 | 132,37 | 142,55 | 132,36 | 141,35 | 7,14% | 770.757,00 |
| 23.10.2024 | 134,95 | 135,13 | 130,87 | 131,93 | -3,06% | 423.686,00 |
| 22.10.2024 | 136,23 | 136,83 | 134,59 | 136,09 | -0,08% | 199.141,00 |
| 21.10.2024 | 136,41 | 136,57 | 134,74 | 136,20 | 1,08% | 283.558,00 |
| 18.10.2024 | 133,48 | 136,28 | 133,48 | 134,75 | 0,45% | 192.797,00 |
| 17.10.2024 | 136,00 | 136,00 | 134,10 | 134,15 | -0,54% | 212.931,00 |
| 16.10.2024 | 134,50 | 135,94 | 134,25 | 134,88 | 0,97% | 271.894,00 |
| 15.10.2024 | 134,60 | 135,39 | 133,19 | 133,59 | -0,53% | 258.673,00 |
| 14.10.2024 | 135,00 | 135,00 | 133,51 | 134,30 | 0,45% | 205.072,00 |
| 11.10.2024 | 133,83 | 135,50 | 132,68 | 133,70 | 0,21% | 421.413,00 |
| 10.10.2024 | 132,05 | 133,46 | 131,51 | 133,42 | 0,85% | 180.686,00 |
| 09.10.2024 | 129,92 | 133,32 | 129,92 | 132,29 | 1,51% | 156.824,00 |
| 08.10.2024 | 128,39 | 130,67 | 127,78 | 130,32 | 1,26% | 295.931,00 |
| 07.10.2024 | 132,13 | 132,79 | 128,35 | 128,70 | -2,62% | 261.108,00 |
| 04.10.2024 | 131,15 | 132,98 | 130,60 | 132,16 | 1,87% | 222.062,00 |
| 03.10.2024 | 130,10 | 130,10 | 127,44 | 129,73 | -1,09% | 177.978,00 |
| 02.10.2024 | 129,69 | 131,95 | 129,57 | 131,16 | 1,24% | 330.793,00 |
| 01.10.2024 | 130,26 | 130,88 | 128,53 | 129,55 | -0,58% | 341.576,00 |
| 30.09.2024 | 132,26 | 132,71 | 129,75 | 130,30 | -1,86% | 232.122,00 |
| 27.09.2024 | 133,68 | 134,29 | 132,17 | 132,77 | 0,28% | 170.839,00 |
| 26.09.2024 | 130,30 | 132,57 | 130,20 | 132,40 | 2,51% | 265.147,00 |
| 25.09.2024 | 134,09 | 134,09 | 128,56 | 129,16 | -3,41% | 233.779,00 |
| 24.09.2024 | 131,37 | 133,82 | 131,09 | 133,72 | 2,33% | 248.318,00 |
| 23.09.2024 | 130,43 | 131,11 | 129,25 | 130,67 | 0,49% | 243.743,00 |
| 20.09.2024 | 130,46 | 130,87 | 129,11 | 130,03 | -0,54% | 695.027,00 |
| 19.09.2024 | 129,51 | 130,74 | 128,56 | 130,74 | 2,48% | 375.191,00 |
| 18.09.2024 | 126,84 | 129,27 | 126,84 | 127,58 | 0,27% | 311.583,00 |
| 17.09.2024 | 126,03 | 127,51 | 125,04 | 127,24 | 1,55% | 285.243,00 |
| 16.09.2024 | 125,93 | 127,45 | 124,40 | 125,30 | 0,17% | 268.858,00 |
| 13.09.2024 | 122,74 | 126,03 | 122,74 | 125,09 | 2,21% | 353.005,00 |
| 12.09.2024 | 120,90 | 122,78 | 120,14 | 122,39 | 1,21% | 235.004,00 |
| 11.09.2024 | 120,85 | 121,23 | 118,96 | 120,93 | -0,04% | 249.727,00 |
| 10.09.2024 | 122,59 | 122,59 | 119,26 | 120,98 | -1,14% | 373.966,00 |
| 09.09.2024 | 122,92 | 123,90 | 121,76 | 122,38 | -0,43% | 380.265,00 |
| 06.09.2024 | 124,66 | 125,90 | 122,67 | 122,91 | -1,06% | 247.060,00 |