46,341$
-0,47%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 46,43 | 46,99 | 46,05 | 46,58 | 0,30% | 2.067.760,00 |
| 19.10.2026 | 46,65 | 46,65 | 46,20 | 46,44 | -0,13% | 1.380.807,00 |
| 16.10.2026 | 46,38 | 46,60 | 45,98 | 46,50 | 1,22% | 1.486.092,00 |
| 15.10.2026 | 44,46 | 46,12 | 44,17 | 45,94 | 3,92% | 1.939.986,00 |
| 14.10.2026 | 44,39 | 44,51 | 43,69 | 44,21 | 0,03% | 1.318.513,00 |
| 13.10.2026 | 44,47 | 44,75 | 43,43 | 44,19 | -0,81% | 1.545.212,00 |
| 12.10.2026 | 43,98 | 44,56 | 43,66 | 44,55 | 0,88% | 867.514,00 |
| 09.10.2026 | 43,31 | 44,49 | 43,20 | 44,16 | 3,47% | 2.108.496,00 |
| 08.10.2026 | 42,07 | 42,84 | 41,91 | 42,68 | 1,84% | 1.826.347,00 |
| 07.10.2026 | 42,01 | 42,36 | 41,85 | 41,91 | -0,38% | 873.441,00 |
| 06.10.2026 | 41,86 | 42,48 | 41,60 | 42,07 | 0,79% | 1.106.894,00 |
| 05.10.2026 | 42,05 | 42,37 | 41,45 | 41,74 | -0,10% | 1.631.722,00 |
| 02.10.2026 | 41,68 | 41,92 | 41,29 | 41,78 | -0,59% | 1.202.204,00 |
| 01.10.2026 | 42,60 | 42,89 | 41,81 | 42,03 | -1,80% | 1.043.775,00 |
| 30.09.2026 | 43,07 | 43,11 | 42,59 | 42,80 | -0,79% | 1.335.626,00 |
| 29.09.2026 | 42,91 | 43,20 | 42,45 | 43,14 | -0,37% | 1.923.952,00 |
| 28.09.2026 | 42,45 | 43,38 | 42,34 | 43,30 | 3,10% | 2.566.612,00 |
| 25.09.2026 | 42,07 | 42,27 | 41,67 | 42,00 | 0,02% | 1.079.819,00 |
| 24.09.2026 | 42,47 | 42,98 | 41,94 | 41,99 | -1,85% | 1.324.959,00 |
| 23.09.2026 | 43,13 | 43,31 | 42,74 | 42,78 | -1,27% | 1.343.987,00 |
| 22.09.2026 | 43,53 | 43,74 | 42,99 | 43,33 | -0,76% | 913.262,00 |
| 21.09.2026 | 43,66 | 43,86 | 43,24 | 43,66 | 0,51% | 825.798,00 |
| 18.09.2026 | 42,98 | 43,66 | 42,98 | 43,44 | 0,53% | 802.806,00 |
| 17.09.2026 | 42,78 | 43,81 | 42,72 | 43,21 | 1,17% | 1.445.175,00 |
| 16.09.2026 | 42,92 | 43,39 | 42,55 | 42,71 | -1,48% | 1.524.827,00 |
| 15.09.2026 | 43,04 | 43,72 | 42,91 | 43,35 | 0,53% | 1.070.028,00 |
| 14.09.2026 | 43,29 | 43,49 | 42,70 | 43,12 | 1,08% | 1.152.822,00 |
| 11.09.2026 | 43,30 | 43,86 | 42,61 | 42,66 | -0,88% | 1.809.366,00 |
| 10.09.2026 | 43,79 | 43,97 | 43,00 | 43,04 | -2,16% | 1.470.103,00 |
| 09.09.2026 | 44,05 | 44,30 | 43,64 | 43,99 | -0,43% | 1.876.384,00 |
| 08.09.2026 | 44,89 | 45,31 | 43,57 | 44,18 | -3,47% | 1.912.203,00 |
| 04.09.2026 | 46,14 | 46,45 | 45,75 | 45,77 | -1,23% | 1.373.303,00 |
| 03.09.2026 | 46,50 | 46,60 | 45,89 | 46,34 | -0,86% | 1.556.319,00 |
| 02.09.2026 | 46,83 | 47,22 | 46,53 | 46,74 | -0,49% | 755.811,00 |
| 01.09.2026 | 47,32 | 48,01 | 46,86 | 46,97 | -0,59% | 1.388.872,00 |
| 31.08.2026 | 47,61 | 47,99 | 47,07 | 47,25 | -1,19% | 2.294.846,00 |
| 28.08.2026 | 47,86 | 48,45 | 47,62 | 47,82 | 0,21% | 1.416.569,00 |
| 27.08.2026 | 48,27 | 48,61 | 47,65 | 47,72 | -2,69% | 1.423.176,00 |
| 26.08.2026 | 49,39 | 49,93 | 49,00 | 49,04 | -0,87% | 1.922.838,00 |
| 25.08.2026 | 48,45 | 49,70 | 48,37 | 49,47 | 1,71% | 1.532.955,00 |
| 24.08.2026 | 48,48 | 48,76 | 47,96 | 48,64 | -1,06% | 1.433.641,00 |
| 21.08.2026 | 49,49 | 49,70 | 48,50 | 49,16 | -0,76% | 1.585.591,00 |
| 20.08.2026 | 48,39 | 49,77 | 48,26 | 49,54 | 1,99% | 1.892.083,00 |
| 19.08.2026 | 46,82 | 49,17 | 46,16 | 48,57 | 5,79% | 2.656.962,00 |
| 18.08.2026 | 46,51 | 46,87 | 45,52 | 45,91 | -1,50% | 2.174.557,00 |
| 17.08.2026 | 45,49 | 46,73 | 44,76 | 46,61 | 11,29% | 4.527.753,00 |
| 14.08.2026 | 41,52 | 41,91 | 40,72 | 41,88 | 3,38% | 1.449.861,00 |
| 13.08.2026 | 41,59 | 41,73 | 40,51 | 40,51 | -1,75% | 1.027.875,00 |
| 12.08.2026 | 41,44 | 41,60 | 41,09 | 41,23 | -0,85% | 987.219,00 |
| 11.08.2026 | 42,47 | 42,63 | 41,33 | 41,59 | -3,36% | 1.468.542,00 |
| 10.08.2026 | 42,09 | 43,07 | 41,88 | 43,03 | 1,56% | 1.537.657,00 |
| 07.08.2026 | 42,75 | 43,00 | 42,23 | 42,37 | -1,07% | 1.239.273,00 |
| 06.08.2026 | 42,60 | 42,99 | 42,16 | 42,83 | 1,16% | 1.008.525,00 |
| 05.08.2026 | 42,56 | 42,56 | 41,67 | 42,34 | 0,07% | 1.183.162,00 |
| 04.08.2026 | 41,83 | 42,63 | 41,52 | 42,31 | -0,72% | 1.279.397,00 |
| 03.08.2026 | 42,69 | 42,87 | 42,14 | 42,62 | -0,18% | 1.342.970,00 |
| 31.07.2026 | 42,06 | 42,79 | 41,90 | 42,69 | 1,04% | 1.509.409,00 |
| 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 |