42,620$
0,88%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 42,68 | 42,70 | 42,08 | 42,45 | 0,47% | - |
| 30.07.2026 | 42,83 | 43,29 | 42,11 | 42,25 | -2,30% | 1.884.776,00 |
| 29.07.2026 | 43,70 | 43,70 | 43,00 | 43,25 | 0,92% | 1.359.447,00 |
| 28.07.2026 | 42,25 | 43,25 | 41,64 | 42,85 | 2,44% | 1.373.451,00 |
| 27.07.2026 | 41,35 | 41,99 | 40,80 | 41,83 | 3,36% | 1.635.468,00 |
| 24.07.2026 | 40,62 | 40,83 | 40,08 | 40,47 | -0,39% | 1.074.793,00 |
| 23.07.2026 | 40,43 | 40,99 | 40,25 | 40,63 | 0,35% | 1.104.501,00 |
| 22.07.2026 | 40,21 | 40,86 | 40,21 | 40,49 | 1,23% | 2.062.089,00 |
| 21.07.2026 | 41,49 | 41,82 | 39,86 | 40,00 | -3,73% | 3.213.197,00 |
| 20.07.2026 | 41,64 | 42,27 | 41,37 | 41,55 | -0,43% | 1.816.784,00 |
| 17.07.2026 | 42,28 | 42,80 | 41,55 | 41,73 | -2,23% | 1.070.285,00 |
| 16.07.2026 | 42,82 | 43,17 | 42,44 | 42,68 | 0,02% | 1.033.847,00 |
| 15.07.2026 | 41,60 | 43,03 | 41,31 | 42,67 | 3,54% | 1.605.105,00 |
| 14.07.2026 | 41,40 | 42,15 | 41,07 | 41,21 | 0,81% | 1.555.517,00 |
| 13.07.2026 | 42,12 | 42,12 | 40,71 | 40,88 | -0,56% | 993.754,00 |
| 10.07.2026 | 41,21 | 41,47 | 41,04 | 41,11 | 0,39% | 1.262.466,00 |
| 09.07.2026 | 41,03 | 41,44 | 40,63 | 40,95 | -2,17% | 1.873.779,00 |
| 08.07.2026 | 42,18 | 42,34 | 41,82 | 41,86 | -0,62% | 843.614,00 |
| 07.07.2026 | 41,93 | 42,84 | 41,75 | 42,12 | 0,14% | 987.606,00 |
| 06.07.2026 | 42,20 | 42,99 | 41,78 | 42,06 | -0,19% | 1.611.909,00 |
| 02.07.2026 | 42,53 | 43,00 | 41,80 | 42,14 | -0,71% | 1.809.874,00 |
| 01.07.2026 | 42,03 | 42,62 | 41,79 | 42,44 | 1,73% | 1.172.893,00 |
| 30.06.2026 | 42,69 | 42,69 | 41,67 | 41,72 | -3,58% | 2.509.906,00 |
| 29.06.2026 | 42,86 | 43,64 | 42,52 | 43,27 | 2,12% | 2.135.759,00 |
| 26.06.2026 | 41,53 | 42,48 | 41,30 | 42,37 | 2,37% | 1.808.775,00 |
| 25.06.2026 | 41,21 | 41,75 | 40,47 | 41,39 | -0,91% | 2.791.334,00 |
| 24.06.2026 | 42,15 | 42,43 | 41,28 | 41,77 | -2,09% | 1.473.599,00 |
| 23.06.2026 | 41,78 | 43,03 | 41,74 | 42,66 | 0,61% | 2.090.990,00 |
| 22.06.2026 | 42,02 | 42,61 | 41,85 | 42,40 | 0,13% | 2.999.825,00 |
| 19.06.2026 | 42,36 | 42,61 | 42,31 | 42,35 | -0,39% | - |
| 18.06.2026 | 43,45 | 43,48 | 42,12 | 42,51 | -2,57% | 2.783.574,00 |
| 17.06.2026 | 42,86 | 44,00 | 42,58 | 43,63 | 0,67% | 1.649.967,00 |
| 16.06.2026 | 44,65 | 44,66 | 42,68 | 43,34 | -3,37% | 3.094.625,00 |
| 15.06.2026 | 45,02 | 45,50 | 44,47 | 44,85 | 0,43% | 2.861.344,00 |
| 12.06.2026 | 45,25 | 45,47 | 44,61 | 44,66 | -0,58% | 1.418.196,00 |
| 11.06.2026 | 44,65 | 45,21 | 44,37 | 44,92 | 0,85% | 1.669.323,00 |
| 10.06.2026 | 43,73 | 44,99 | 43,32 | 44,54 | 1,90% | 1.643.362,00 |
| 09.06.2026 | 44,48 | 44,48 | 43,33 | 43,71 | -1,00% | 2.353.637,00 |
| 08.06.2026 | 44,62 | 44,79 | 43,99 | 44,15 | -1,89% | 1.877.375,00 |
| 05.06.2026 | 44,76 | 45,23 | 44,37 | 45,00 | 0,54% | 1.511.290,00 |
| 04.06.2026 | 45,35 | 45,56 | 44,71 | 44,76 | -0,16% | 1.593.556,00 |
| 03.06.2026 | 44,33 | 45,35 | 44,20 | 44,83 | 1,14% | 1.489.802,00 |
| 02.06.2026 | 45,10 | 45,30 | 43,91 | 44,33 | -0,10% | 1.526.867,00 |
| 01.06.2026 | 44,65 | 44,87 | 44,25 | 44,37 | -1,16% | 12.550.339,00 |
| 29.05.2026 | 44,79 | 45,18 | 44,45 | 44,89 | 0,40% | 3.388.970,00 |
| 28.05.2026 | 44,50 | 45,39 | 44,17 | 44,71 | -0,60% | 2.253.071,00 |
| 27.05.2026 | 43,08 | 44,98 | 42,40 | 44,98 | 4,34% | 3.177.465,00 |
| 26.05.2026 | 45,44 | 45,44 | 43,02 | 43,11 | -3,75% | 2.011.495,00 |
| 22.05.2026 | 44,95 | 45,68 | 44,51 | 44,79 | -3,37% | 2.666.207,00 |
| 21.05.2026 | 45,96 | 46,67 | 45,06 | 46,35 | -0,52% | 1.803.909,00 |
| 20.05.2026 | 45,97 | 46,62 | 45,78 | 46,59 | 1,33% | 1.192.444,00 |
| 19.05.2026 | 45,90 | 46,80 | 45,54 | 45,98 | 0,99% | 2.153.048,00 |
| 18.05.2026 | 46,57 | 46,57 | 44,79 | 45,53 | -1,13% | 1.542.025,00 |
| 15.05.2026 | 44,59 | 46,66 | 44,42 | 46,05 | 1,39% | 2.598.902,00 |
| 14.05.2026 | 45,96 | 46,06 | 45,26 | 45,42 | -3,22% | 1.822.614,00 |
| 13.05.2026 | 47,99 | 48,66 | 46,69 | 46,93 | -3,32% | 2.508.523,00 |
| 12.05.2026 | 47,61 | 48,94 | 46,90 | 48,54 | 2,34% | 2.089.057,00 |
| 11.05.2026 | 46,72 | 47,57 | 46,64 | 47,43 | 0,74% | 2.731.684,00 |
| 08.05.2026 | 48,09 | 48,50 | 47,05 | 47,08 | -1,47% | 1.890.920,00 |
| 07.05.2026 | 48,50 | 48,64 | 47,54 | 47,78 | -2,11% | 2.078.488,00 |
| 06.05.2026 | 49,31 | 49,84 | 48,67 | 48,81 | -0,12% | 1.840.443,00 |
| 05.05.2026 | 48,26 | 49,06 | 47,93 | 48,87 | 2,00% | 1.468.859,00 |
| 04.05.2026 | 49,01 | 49,65 | 47,90 | 47,91 | -5,91% | 968.687,00 |
| 01.05.2026 | 51,29 | 51,78 | 50,82 | 50,92 | -1,39% | 627.964,00 |
| 30.04.2026 | 51,38 | 51,95 | 49,63 | 51,64 | -0,42% | 1.589.076,00 |
| 29.04.2026 | 51,62 | 52,33 | 51,42 | 51,86 | 1,85% | 1.868.963,00 |
| 28.04.2026 | 50,07 | 50,94 | 49,11 | 50,92 | 2,13% | 1.500.767,00 |
| 27.04.2026 | 51,49 | 51,71 | 49,40 | 49,86 | -3,69% | 2.445.028,00 |
| 24.04.2026 | 52,18 | 52,74 | 51,28 | 51,77 | -0,68% | 1.376.131,00 |
| 23.04.2026 | 51,96 | 52,32 | 50,70 | 52,13 | 0,09% | 1.719.639,00 |
| 22.04.2026 | 54,55 | 54,57 | 50,54 | 52,08 | -3,91% | 3.432.617,00 |
| 21.04.2026 | 56,05 | 56,07 | 53,95 | 54,20 | -3,30% | 1.387.387,00 |
| 20.04.2026 | 55,29 | 56,26 | 55,03 | 56,05 | 0,68% | 862.016,00 |
| 17.04.2026 | 55,28 | 56,46 | 54,81 | 55,67 | 1,53% | 1.373.819,00 |
| 16.04.2026 | 53,89 | 54,95 | 53,55 | 54,83 | 2,07% | 2.176.305,00 |
| 15.04.2026 | 52,38 | 54,12 | 51,73 | 53,72 | 2,46% | 2.625.410,00 |
| 14.04.2026 | 52,61 | 53,43 | 52,17 | 52,43 | -0,70% | 4.637.607,00 |
| 13.04.2026 | 52,00 | 52,84 | 51,44 | 52,80 | 0,61% | 4.757.829,00 |
| 10.04.2026 | 53,61 | 54,34 | 52,36 | 52,48 | -2,27% | 1.452.328,00 |
| 09.04.2026 | 53,76 | 54,09 | 53,10 | 53,70 | -0,07% | 1.405.432,00 |
| 08.04.2026 | 53,68 | 55,00 | 53,43 | 53,74 | 3,79% | 1.932.200,00 |
| 07.04.2026 | 51,86 | 52,43 | 50,71 | 51,78 | -0,15% | 1.332.397,00 |
| 06.04.2026 | 51,75 | 52,47 | 51,27 | 51,86 | -0,67% | 775.064,00 |
| 02.04.2026 | 51,47 | 53,26 | 51,29 | 52,21 | 1,18% | 1.137.227,00 |
| 01.04.2026 | 50,55 | 51,69 | 50,25 | 51,60 | 2,60% | 1.220.172,00 |
| 31.03.2026 | 49,18 | 50,46 | 49,13 | 50,29 | 2,91% | 2.683.041,00 |
| 30.03.2026 | 48,45 | 49,33 | 48,11 | 48,87 | -0,47% | 1.819.449,00 |
| 27.03.2026 | 50,24 | 50,24 | 48,95 | 49,10 | -2,50% | 1.328.858,00 |
| 26.03.2026 | 48,93 | 50,37 | 48,56 | 50,36 | 2,34% | 2.570.614,00 |
| 25.03.2026 | 50,46 | 50,46 | 48,54 | 49,21 | -1,89% | 1.761.329,00 |
| 24.03.2026 | 49,85 | 50,63 | 49,57 | 50,16 | 0,82% | 2.083.422,00 |
| 23.03.2026 | 50,13 | 50,20 | 48,59 | 49,75 | -0,76% | 2.214.419,00 |
| 20.03.2026 | 50,80 | 51,88 | 49,98 | 50,13 | -0,79% | 2.871.097,00 |
| 19.03.2026 | 49,85 | 50,80 | 48,20 | 50,53 | 0,70% | 1.584.268,00 |
| 18.03.2026 | 51,04 | 52,25 | 49,99 | 50,18 | -3,78% | 2.126.188,00 |
| 17.03.2026 | 51,11 | 52,94 | 51,11 | 52,15 | 1,68% | 918.700,00 |
| 16.03.2026 | 51,02 | 52,24 | 50,94 | 51,29 | 1,52% | 1.237.593,00 |
| 13.03.2026 | 51,19 | 51,85 | 50,36 | 50,52 | -1,31% | 1.349.208,00 |
| 12.03.2026 | 51,92 | 52,45 | 50,71 | 51,19 | -1,65% | 983.053,00 |
| 11.03.2026 | 52,00 | 52,40 | 50,83 | 52,05 | -1,29% | 1.466.057,00 |