45,033$
0,54%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 52,65 | 53,07 | 51,85 | 52,73 | 1,17% | 1.528.619,00 |
| 09.03.2026 | 51,00 | 52,17 | 50,01 | 52,12 | 3,19% | 1.241.292,00 |
| 06.03.2026 | 51,52 | 51,64 | 50,44 | 50,51 | -2,11% | 1.063.375,00 |
| 05.03.2026 | 51,90 | 52,45 | 50,78 | 51,60 | -1,83% | 3.231.641,00 |
| 04.03.2026 | 53,15 | 54,20 | 52,15 | 52,56 | -0,40% | 1.290.005,00 |
| 03.03.2026 | 53,25 | 53,25 | 51,74 | 52,77 | -3,72% | 1.947.609,00 |
| 02.03.2026 | 53,51 | 54,91 | 52,72 | 54,81 | 0,02% | 979.117,00 |
| 27.02.2026 | 55,99 | 56,04 | 54,37 | 54,80 | -2,25% | 2.515.509,00 |
| 26.02.2026 | 54,62 | 56,64 | 54,62 | 56,06 | 2,82% | 2.802.250,00 |
| 25.02.2026 | 54,51 | 55,50 | 54,24 | 54,52 | -0,05% | 1.708.846,00 |
| 24.02.2026 | 54,35 | 55,23 | 54,11 | 54,55 | 0,55% | 1.582.823,00 |
| 23.02.2026 | 53,89 | 54,58 | 53,58 | 54,25 | 0,26% | 1.414.873,00 |
| 20.02.2026 | 53,61 | 54,45 | 52,82 | 54,11 | -0,04% | 1.271.540,00 |
| 19.02.2026 | 53,17 | 54,21 | 52,89 | 54,13 | 1,54% | 761.163,00 |
| 18.02.2026 | 54,09 | 54,25 | 53,24 | 53,31 | -1,31% | 1.660.039,00 |
| 17.02.2026 | 52,79 | 54,28 | 52,32 | 54,02 | 2,84% | 1.406.367,00 |
| 13.02.2026 | 52,94 | 53,07 | 51,91 | 52,53 | -1,48% | 2.471.606,00 |
| 12.02.2026 | 53,28 | 55,25 | 52,31 | 53,32 | 0,23% | 2.625.462,00 |
| 11.02.2026 | 51,05 | 53,40 | 50,21 | 53,20 | 2,45% | 2.082.899,00 |
| 10.02.2026 | 53,27 | 53,47 | 51,70 | 51,93 | -1,63% | 2.161.566,00 |
| 09.02.2026 | 52,12 | 53,02 | 51,36 | 52,79 | 1,66% | 2.082.121,00 |
| 06.02.2026 | 50,95 | 52,02 | 49,86 | 51,93 | 2,83% | 3.706.235,00 |
| 05.02.2026 | 48,67 | 50,52 | 48,13 | 50,50 | 5,12% | 2.537.752,00 |
| 04.02.2026 | 48,17 | 48,92 | 47,29 | 48,04 | -0,27% | 1.112.513,00 |
| 03.02.2026 | 47,65 | 48,21 | 46,94 | 48,17 | 2,27% | 2.351.505,00 |
| 02.02.2026 | 47,54 | 47,79 | 46,84 | 47,10 | -0,86% | 1.284.869,00 |
| 30.01.2026 | 48,64 | 48,95 | 47,32 | 47,51 | -3,02% | 1.317.275,00 |
| 29.01.2026 | 49,16 | 50,09 | 48,92 | 48,99 | 0,29% | 2.172.732,00 |
| 28.01.2026 | 50,60 | 50,82 | 48,64 | 48,85 | -3,32% | 1.116.658,00 |
| 27.01.2026 | 50,39 | 50,89 | 49,93 | 50,53 | 0,74% | 788.204,00 |
| 26.01.2026 | 50,09 | 50,37 | 49,53 | 50,16 | -0,24% | 600.599,00 |
| 23.01.2026 | 50,11 | 50,34 | 49,70 | 50,28 | 0,44% | 884.168,00 |
| 22.01.2026 | 50,25 | 50,91 | 50,01 | 50,06 | 0,52% | 1.264.785,00 |
| 21.01.2026 | 49,12 | 50,49 | 48,95 | 49,80 | 2,36% | 923.602,00 |
| 20.01.2026 | 49,58 | 50,16 | 48,49 | 48,65 | -1,93% | 1.860.265,00 |
| 19.01.2026 | 49,69 | 49,69 | 49,52 | 49,61 | 1,16% | - |
| 16.01.2026 | 48,17 | 49,13 | 48,12 | 49,04 | 1,91% | 1.244.341,00 |
| 15.01.2026 | 49,41 | 49,63 | 48,02 | 48,12 | -2,59% | 1.561.799,00 |
| 14.01.2026 | 49,00 | 49,71 | 48,15 | 49,40 | 0,82% | 1.400.427,00 |
| 13.01.2026 | 50,08 | 50,19 | 48,97 | 49,00 | -2,74% | 1.127.658,00 |
| 12.01.2026 | 49,59 | 50,49 | 49,59 | 50,38 | 1,94% | 1.394.885,00 |
| 09.01.2026 | 50,93 | 51,27 | 49,34 | 49,42 | -2,96% | 1.651.978,00 |
| 08.01.2026 | 50,22 | 51,46 | 49,90 | 50,93 | 2,27% | 2.240.708,00 |
| 07.01.2026 | 50,50 | 50,95 | 49,62 | 49,80 | -2,16% | 2.047.693,00 |
| 06.01.2026 | 49,10 | 51,06 | 48,86 | 50,90 | 4,82% | 2.400.969,00 |
| 05.01.2026 | 47,89 | 48,80 | 47,40 | 48,56 | 1,19% | 1.017.756,00 |
| 02.01.2026 | 47,72 | 48,71 | 47,64 | 47,99 | 2,00% | 1.425.314,00 |
| 31.12.2025 | 47,00 | 47,32 | 46,77 | 47,05 | 0,15% | 953.473,00 |