36,746$
-0,67%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,40 | 37,66 | 36,94 | 36,99 | -0,22% | 641.164,00 |
| 14.10.2025 | 36,70 | 37,35 | 36,56 | 37,07 | -0,64% | 943.917,00 |
| 13.10.2025 | 37,71 | 37,99 | 37,28 | 37,31 | 0,35% | 1.380.010,00 |
| 10.10.2025 | 37,78 | 38,39 | 36,76 | 37,18 | -0,64% | 1.968.641,00 |
| 09.10.2025 | 38,12 | 38,42 | 37,39 | 37,42 | -0,95% | 2.094.609,00 |
| 08.10.2025 | 38,62 | 38,79 | 37,63 | 37,78 | -0,74% | 1.948.579,00 |
| 07.10.2025 | 38,13 | 38,39 | 37,88 | 38,06 | -0,65% | 927.862,00 |
| 06.10.2025 | 37,53 | 38,66 | 37,53 | 38,31 | -1,90% | 1.686.268,00 |
| 02.10.2025 | 39,18 | 39,34 | 38,87 | 39,05 | -0,59% | 1.496.930,00 |
| 01.10.2025 | 39,24 | 39,70 | 38,72 | 39,28 | 0,43% | 1.668.646,00 |
| 30.09.2025 | 39,82 | 39,91 | 38,56 | 39,11 | -1,78% | 2.329.317,00 |
| 29.09.2025 | 40,19 | 40,56 | 39,51 | 39,82 | 1,50% | 1.678.925,00 |
| 26.09.2025 | 39,23 | 39,68 | 38,98 | 39,23 | 0,20% | 2.510.987,00 |
| 25.09.2025 | 39,90 | 39,97 | 38,98 | 39,15 | -2,05% | 3.077.308,00 |
| 24.09.2025 | 39,00 | 40,26 | 38,82 | 39,97 | 4,50% | 4.799.379,00 |
| 23.09.2025 | 38,30 | 38,96 | 37,91 | 38,25 | -1,37% | 3.020.121,00 |
| 22.09.2025 | 38,46 | 39,09 | 38,46 | 38,78 | 0,00% | 2.120.873,00 |
| 19.09.2025 | 38,50 | 38,98 | 38,25 | 38,78 | 1,84% | 1.601.286,00 |
| 18.09.2025 | 37,75 | 38,41 | 37,75 | 38,08 | -0,37% | 1.298.011,00 |
| 17.09.2025 | 37,50 | 38,69 | 37,50 | 38,22 | 3,05% | 4.575.421,00 |
| 16.09.2025 | 36,68 | 37,69 | 36,68 | 37,09 | 0,71% | 1.340.495,00 |
| 15.09.2025 | 37,31 | 37,49 | 36,56 | 36,83 | -0,89% | 2.040.243,00 |
| 12.09.2025 | 36,92 | 37,39 | 36,54 | 37,16 | 0,60% | 1.515.165,00 |
| 11.09.2025 | 37,39 | 37,53 | 36,78 | 36,94 | -0,35% | 1.565.965,00 |
| 10.09.2025 | 36,88 | 37,35 | 36,48 | 37,07 | -0,38% | 1.428.130,00 |
| 09.09.2025 | 37,19 | 37,60 | 36,83 | 37,21 | -2,72% | 1.693.392,00 |
| 08.09.2025 | 38,00 | 38,35 | 37,57 | 38,25 | 1,73% | 3.188.086,00 |
| 05.09.2025 | 36,80 | 37,82 | 36,63 | 37,60 | 3,33% | 1.928.541,00 |
| 04.09.2025 | 36,44 | 36,69 | 36,34 | 36,39 | -0,68% | 893.188,00 |
| 03.09.2025 | 36,40 | 36,67 | 36,03 | 36,64 | -0,38% | 1.525.231,00 |
| 02.09.2025 | 36,67 | 37,21 | 36,63 | 36,78 | -0,19% | 1.590.427,00 |
| 29.08.2025 | 37,50 | 37,58 | 36,74 | 36,85 | -0,62% | 3.704.852,00 |
| 28.08.2025 | 35,82 | 37,17 | 35,69 | 37,08 | 4,04% | 2.462.622,00 |
| 27.08.2025 | 35,66 | 35,98 | 35,35 | 35,64 | -2,30% | 1.936.252,00 |
| 26.08.2025 | 36,05 | 36,52 | 35,93 | 36,48 | 2,33% | 2.969.442,00 |
| 25.08.2025 | 36,24 | 36,42 | 35,57 | 35,65 | -1,63% | 1.673.774,00 |
| 22.08.2025 | 36,18 | 36,36 | 35,91 | 36,24 | 0,86% | 1.808.021,00 |
| 21.08.2025 | 35,44 | 36,21 | 35,26 | 35,93 | 2,19% | 4.892.972,00 |
| 20.08.2025 | 34,00 | 35,33 | 33,31 | 35,16 | 5,43% | 5.300.772,00 |
| 19.08.2025 | 33,56 | 33,94 | 33,33 | 33,35 | 0,94% | 1.915.502,00 |
| 18.08.2025 | 33,34 | 33,61 | 33,00 | 33,04 | -0,09% | 6.205.342,00 |
| 15.08.2025 | 33,22 | 33,50 | 33,00 | 33,07 | -0,45% | 634.925,00 |
| 14.08.2025 | 32,71 | 33,38 | 32,43 | 33,22 | 1,10% | 2.125.497,00 |
| 13.08.2025 | 32,50 | 32,92 | 32,31 | 32,86 | 1,92% | 1.778.983,00 |
| 12.08.2025 | 32,29 | 32,50 | 31,97 | 32,24 | 0,48% | 1.539.068,00 |
| 11.08.2025 | 32,42 | 32,76 | 32,00 | 32,09 | -1,06% | 1.221.334,00 |
| 08.08.2025 | 32,21 | 32,47 | 31,81 | 32,43 | -0,83% | 1.744.880,00 |
| 07.08.2025 | 31,75 | 32,77 | 31,75 | 32,70 | 3,78% | 2.509.238,00 |
| 06.08.2025 | 30,81 | 31,96 | 30,72 | 31,51 | 3,38% | 4.123.117,00 |
| 05.08.2025 | 31,09 | 31,31 | 30,41 | 30,48 | -1,87% | 2.420.054,00 |
| 04.08.2025 | 31,51 | 31,74 | 31,01 | 31,06 | -0,54% | 2.051.371,00 |
| 01.08.2025 | 30,89 | 31,30 | 30,43 | 31,23 | 0,03% | 2.171.252,00 |
| 31.07.2025 | 31,24 | 31,48 | 30,84 | 31,22 | -1,89% | 1.932.304,00 |
| 30.07.2025 | 32,06 | 32,34 | 31,74 | 31,82 | -1,64% | 1.106.966,00 |
| 29.07.2025 | 32,62 | 32,80 | 32,26 | 32,35 | -0,77% | 1.356.790,00 |
| 28.07.2025 | 33,03 | 33,49 | 32,51 | 32,60 | -2,06% | 1.371.088,00 |
| 25.07.2025 | 33,95 | 33,95 | 32,61 | 33,29 | -1,96% | 2.162.540,00 |
| 24.07.2025 | 33,88 | 34,31 | 33,76 | 33,95 | 0,56% | 1.342.415,00 |
| 23.07.2025 | 34,14 | 34,20 | 33,62 | 33,76 | 0,00% | 1.664.993,00 |
| 22.07.2025 | 33,04 | 33,86 | 32,81 | 33,76 | 2,15% | 2.013.642,00 |
| 21.07.2025 | 33,06 | 33,36 | 32,96 | 33,05 | 0,24% | 1.084.215,00 |
| 18.07.2025 | 33,38 | 33,48 | 32,81 | 32,97 | -0,69% | 1.610.979,00 |
| 17.07.2025 | 33,15 | 33,46 | 33,00 | 33,20 | -0,33% | 1.687.920,00 |
| 16.07.2025 | 32,50 | 33,46 | 32,34 | 33,31 | 2,90% | 2.387.531,00 |
| 15.07.2025 | 32,57 | 32,73 | 32,16 | 32,37 | -0,68% | 2.121.576,00 |
| 14.07.2025 | 32,91 | 33,25 | 32,46 | 32,59 | -1,69% | 1.250.429,00 |
| 11.07.2025 | 33,95 | 34,26 | 32,96 | 33,15 | -2,67% | 2.105.366,00 |
| 10.07.2025 | 33,49 | 34,57 | 33,41 | 34,06 | 1,46% | 3.626.183,00 |
| 09.07.2025 | 34,10 | 34,15 | 33,50 | 33,57 | -1,18% | 1.687.962,00 |
| 08.07.2025 | 34,14 | 34,20 | 33,35 | 33,97 | 0,06% | 1.763.248,00 |
| 07.07.2025 | 33,23 | 34,18 | 33,05 | 33,95 | 2,17% | 1.535.239,00 |
| 03.07.2025 | 33,07 | 33,49 | 32,71 | 33,23 | -0,30% | 1.081.548,00 |
| 02.07.2025 | 33,16 | 33,82 | 32,87 | 33,33 | -0,30% | 1.507.763,00 |
| 01.07.2025 | 33,79 | 34,06 | 33,07 | 33,43 | -1,48% | 1.102.976,00 |
| 30.06.2025 | 33,68 | 34,05 | 33,06 | 33,93 | -0,87% | 1.103.679,00 |
| 27.06.2025 | 34,14 | 34,53 | 33,88 | 34,23 | -0,15% | 1.839.991,00 |
| 26.06.2025 | 34,28 | 34,47 | 33,75 | 34,28 | 0,68% | 1.967.307,00 |
| 25.06.2025 | 34,30 | 34,55 | 33,82 | 34,05 | -1,45% | 612.558,00 |
| 24.06.2025 | 34,73 | 35,18 | 34,51 | 34,55 | 0,99% | 887.125,00 |
| 23.06.2025 | 33,30 | 34,24 | 33,17 | 34,21 | 2,46% | 733.691,00 |
| 20.06.2025 | 33,50 | 34,00 | 33,14 | 33,39 | 0,21% | 1.497.762,00 |
| 18.06.2025 | 34,00 | 34,84 | 33,20 | 33,32 | -1,42% | 1.374.003,00 |
| 17.06.2025 | 33,58 | 33,94 | 33,18 | 33,80 | -0,59% | 1.486.879,00 |
| 16.06.2025 | 33,63 | 34,08 | 33,46 | 34,00 | 2,10% | 1.358.464,00 |
| 13.06.2025 | 33,86 | 33,95 | 33,24 | 33,30 | -3,17% | 1.698.181,00 |
| 12.06.2025 | 34,81 | 34,98 | 34,28 | 34,39 | -1,35% | 1.566.222,00 |
| 11.06.2025 | 35,50 | 35,78 | 34,75 | 34,86 | -1,13% | 1.279.955,00 |
| 10.06.2025 | 35,22 | 35,67 | 34,69 | 35,26 | 1,00% | 1.487.273,00 |
| 09.06.2025 | 35,10 | 35,10 | 34,72 | 34,91 | -0,54% | 1.391.374,00 |
| 06.06.2025 | 35,59 | 35,81 | 34,25 | 35,10 | -1,98% | 1.722.119,00 |
| 05.06.2025 | 35,56 | 36,11 | 35,48 | 35,81 | 1,19% | 918.355,00 |
| 04.06.2025 | 35,14 | 35,67 | 34,92 | 35,39 | 0,06% | 1.505.239,00 |
| 03.06.2025 | 35,50 | 35,50 | 34,89 | 35,37 | -0,42% | 1.190.099,00 |
| 02.06.2025 | 34,78 | 35,65 | 34,66 | 35,52 | 0,71% | 1.135.890,00 |
| 30.05.2025 | 35,34 | 35,46 | 34,72 | 35,27 | -1,86% | 2.258.684,00 |
| 29.05.2025 | 35,68 | 36,00 | 35,42 | 35,94 | 1,27% | 1.612.472,00 |
| 28.05.2025 | 36,24 | 36,24 | 35,15 | 35,49 | -1,06% | 1.561.276,00 |
| 27.05.2025 | 35,90 | 36,20 | 35,50 | 35,87 | -1,08% | 1.778.594,00 |
| 23.05.2025 | 35,40 | 36,51 | 35,23 | 36,26 | 2,28% | 2.158.575,00 |
| 22.05.2025 | 35,36 | 35,73 | 34,99 | 35,45 | 0,25% | 2.674.786,00 |