2,505$
-3,65%
Echtzeit-Aktienkurs GreenTree Hospitality Group Ltd
Bid:
Ask:
Aktienkurse zur GreenTree Hospitality Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,63 | 2,68 | 2,50 | 2,50 | -3,85% | 4.558,00 |
| 05.09.2024 | 2,62 | 2,68 | 2,60 | 2,60 | -3,35% | 6.162,00 |
| 04.09.2024 | 2,54 | 2,70 | 2,50 | 2,69 | 5,08% | 14.718,00 |
| 03.09.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -3,76% | 1.660,00 |
| 30.08.2024 | 2,74 | 2,74 | 2,66 | 2,66 | -3,62% | 4.945,00 |
| 29.08.2024 | 2,50 | 2,76 | 2,50 | 2,76 | 8,66% | 7.066,00 |
| 28.08.2024 | 2,53 | 2,61 | 2,51 | 2,54 | -3,79% | 3.370,00 |
| 27.08.2024 | 2,68 | 2,69 | 2,54 | 2,64 | -2,22% | 4.136,00 |
| 26.08.2024 | 2,66 | 2,76 | 2,66 | 2,70 | 5,47% | 9.187,00 |
| 23.08.2024 | 2,49 | 2,60 | 2,49 | 2,56 | 4,49% | 2.666,00 |
| 22.08.2024 | 2,63 | 2,66 | 2,45 | 2,45 | -9,26% | 5.355,00 |
| 21.08.2024 | 2,68 | 2,70 | 2,68 | 2,70 | -1,82% | 2.858,00 |
| 20.08.2024 | 2,75 | 2,75 | 2,61 | 2,75 | -1,26% | 6.068,00 |
| 19.08.2024 | 2,71 | 3,12 | 2,69 | 2,79 | 10,52% | 38.836,00 |
| 16.08.2024 | 2,73 | 2,77 | 2,45 | 2,52 | -7,01% | 5.001,00 |
| 15.08.2024 | 2,55 | 2,71 | 2,40 | 2,71 | 6,63% | 28.481,00 |
| 14.08.2024 | 2,54 | 2,68 | 2,54 | 2,54 | -0,34% | 13.045,00 |
| 13.08.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 3,24% | 783,00 |
| 12.08.2024 | 2,54 | 2,54 | 2,47 | 2,47 | 1,65% | 3.789,00 |
| 09.08.2024 | 2,41 | 2,47 | 2,41 | 2,43 | -1,62% | 5.644,00 |
| 08.08.2024 | 2,49 | 2,53 | 2,47 | 2,47 | 0,00% | 1.487,00 |
| 07.08.2024 | 2,40 | 2,47 | 2,40 | 2,47 | -0,80% | 1.603,00 |
| 06.08.2024 | 2,50 | 2,55 | 2,42 | 2,49 | 2,89% | 6.483,00 |
| 05.08.2024 | 2,31 | 2,47 | 2,31 | 2,42 | -2,42% | 3.259,00 |
| 02.08.2024 | 2,49 | 2,49 | 2,34 | 2,48 | 1,22% | 6.087,00 |
| 01.08.2024 | 2,46 | 2,47 | 2,45 | 2,45 | -1,61% | 629,00 |
| 31.07.2024 | 2,47 | 2,49 | 2,47 | 2,49 | 1,30% | 2.469,00 |
| 30.07.2024 | 2,49 | 2,49 | 2,45 | 2,46 | -2,85% | 1.381,00 |
| 29.07.2024 | 2,52 | 2,55 | 2,46 | 2,53 | 0,40% | 8.729,00 |
| 26.07.2024 | 2,51 | 2,52 | 2,43 | 2,52 | 0,80% | 4.446,00 |
| 25.07.2024 | 2,43 | 2,50 | 2,43 | 2,50 | 3,73% | 3.221,00 |
| 24.07.2024 | 2,37 | 2,47 | 2,36 | 2,41 | 0,42% | 11.481,00 |
| 23.07.2024 | 2,57 | 2,57 | 2,36 | 2,40 | -7,69% | 29.259,00 |
| 22.07.2024 | 2,61 | 2,61 | 2,50 | 2,60 | 0,78% | 3.277,00 |
| 19.07.2024 | 2,52 | 2,59 | 2,48 | 2,58 | 2,38% | 1.978,00 |
| 18.07.2024 | 2,52 | 2,52 | 2,45 | 2,52 | 0,80% | 1.232,00 |
| 17.07.2024 | 2,48 | 2,52 | 2,43 | 2,50 | 2,04% | 2.461,00 |
| 16.07.2024 | 2,43 | 2,50 | 2,42 | 2,45 | 0,41% | 5.024,00 |
| 15.07.2024 | 2,39 | 2,47 | 2,39 | 2,44 | -1,61% | 3.362,00 |
| 12.07.2024 | 2,44 | 2,50 | 2,44 | 2,48 | -1,20% | 2.182,00 |
| 11.07.2024 | 2,53 | 2,55 | 2,46 | 2,51 | 2,87% | 2.429,00 |
| 10.07.2024 | 2,46 | 2,48 | 2,43 | 2,44 | 0,00% | 5.231,00 |
| 09.07.2024 | 2,41 | 2,50 | 2,39 | 2,44 | -2,79% | 11.782,00 |
| 08.07.2024 | 2,50 | 2,51 | 2,36 | 2,51 | 1,21% | 10.133,00 |
| 05.07.2024 | 2,42 | 2,51 | 2,42 | 2,48 | -1,20% | 1.787,00 |
| 03.07.2024 | 2,47 | 2,57 | 2,46 | 2,51 | 1,62% | 6.481,00 |
| 02.07.2024 | 2,49 | 2,50 | 2,45 | 2,47 | 0,82% | 5.198,00 |
| 01.07.2024 | 2,48 | 2,52 | 2,40 | 2,45 | 0,82% | 13.469,00 |
| 28.06.2024 | 2,54 | 2,54 | 2,43 | 2,43 | -2,41% | 12.432,00 |
| 27.06.2024 | 2,49 | 2,57 | 2,47 | 2,49 | -1,58% | 13.105,00 |
| 26.06.2024 | 2,56 | 2,59 | 2,47 | 2,53 | 2,85% | 14.721,00 |
| 25.06.2024 | 2,62 | 2,62 | 2,38 | 2,46 | -5,75% | 42.290,00 |
| 24.06.2024 | 2,60 | 2,61 | 2,52 | 2,61 | 0,77% | 2.392,00 |
| 21.06.2024 | 2,55 | 2,66 | 2,48 | 2,59 | -1,52% | 14.900,00 |
| 20.06.2024 | 2,63 | 2,66 | 2,57 | 2,63 | 1,15% | 8.350,00 |
| 18.06.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 0,39% | 7.888,00 |
| 17.06.2024 | 2,59 | 2,64 | 2,57 | 2,59 | 0,00% | 5.320,00 |
| 14.06.2024 | 2,55 | 2,65 | 2,55 | 2,59 | 1,45% | 2.303,00 |
| 13.06.2024 | 2,68 | 2,68 | 2,55 | 2,55 | -3,66% | 5.248,00 |
| 12.06.2024 | 2,58 | 2,67 | 2,56 | 2,65 | 2,71% | 4.513,00 |
| 11.06.2024 | 2,64 | 2,64 | 2,56 | 2,58 | -1,38% | 3.446,00 |
| 10.06.2024 | 2,59 | 2,62 | 2,57 | 2,62 | -0,15% | 2.161,00 |
| 07.06.2024 | 2,64 | 2,64 | 2,54 | 2,62 | 0,38% | 12.074,00 |
| 06.06.2024 | 2,69 | 2,72 | 2,57 | 2,61 | -1,88% | 13.089,00 |
| 05.06.2024 | 2,60 | 2,68 | 2,60 | 2,66 | 4,31% | 14.535,00 |
| 04.06.2024 | 2,55 | 2,58 | 2,55 | 2,55 | -1,54% | 10.918,00 |
| 03.06.2024 | 2,70 | 2,71 | 2,59 | 2,59 | -1,52% | 14.216,00 |
| 31.05.2024 | 2,74 | 2,74 | 2,63 | 2,63 | -2,23% | 14.113,00 |
| 30.05.2024 | 2,77 | 2,81 | 2,69 | 2,69 | -3,58% | 11.829,00 |
| 29.05.2024 | 2,89 | 2,89 | 2,75 | 2,79 | -2,11% | 13.585,00 |
| 28.05.2024 | 2,91 | 2,94 | 2,85 | 2,85 | 0,00% | 3.802,00 |
| 24.05.2024 | 2,87 | 2,92 | 2,85 | 2,85 | -1,72% | 6.835,00 |
| 23.05.2024 | 3,10 | 3,10 | 2,90 | 2,90 | -4,92% | 15.246,00 |
| 22.05.2024 | 3,19 | 3,19 | 2,90 | 3,05 | -3,17% | 16.770,00 |
| 21.05.2024 | 3,16 | 3,25 | 3,10 | 3,15 | -0,32% | 10.478,00 |
| 20.05.2024 | 3,34 | 3,38 | 3,16 | 3,16 | -2,47% | 7.128,00 |
| 17.05.2024 | 3,16 | 3,33 | 3,12 | 3,24 | 4,52% | 12.991,00 |
| 16.05.2024 | 3,07 | 3,18 | 3,07 | 3,10 | 0,65% | 6.119,00 |
| 15.05.2024 | 3,24 | 3,24 | 3,02 | 3,08 | -4,05% | 8.058,00 |
| 14.05.2024 | 3,36 | 3,36 | 3,21 | 3,21 | -6,41% | 6.485,00 |
| 13.05.2024 | 3,44 | 3,48 | 3,36 | 3,43 | 2,24% | 3.687,00 |
| 10.05.2024 | 3,35 | 3,45 | 3,30 | 3,36 | 0,15% | 13.279,00 |
| 09.05.2024 | 3,27 | 3,38 | 3,27 | 3,35 | 1,52% | 1.481,00 |
| 08.05.2024 | 3,30 | 3,35 | 3,30 | 3,30 | -1,49% | 1.293,00 |
| 07.05.2024 | 3,23 | 3,37 | 3,23 | 3,35 | 2,76% | 5.027,00 |
| 06.05.2024 | 3,10 | 3,29 | 3,09 | 3,26 | 4,15% | 3.376,00 |
| 03.05.2024 | 3,12 | 3,24 | 3,07 | 3,13 | 2,29% | 3.575,00 |
| 02.05.2024 | 3,23 | 3,35 | 3,01 | 3,06 | -4,38% | 36.468,00 |
| 01.05.2024 | 3,19 | 3,21 | 3,19 | 3,20 | 0,00% | 2.183,00 |
| 30.04.2024 | 3,24 | 3,24 | 3,10 | 3,20 | -0,31% | 8.040,00 |
| 29.04.2024 | 3,05 | 3,31 | 2,92 | 3,21 | 3,55% | 39.213,00 |
| 26.04.2024 | 2,94 | 3,10 | 2,81 | 3,10 | 8,39% | 15.539,00 |
| 25.04.2024 | 2,90 | 3,04 | 2,73 | 2,86 | -1,38% | 13.932,00 |
| 24.04.2024 | 3,03 | 3,08 | 2,90 | 2,90 | -2,36% | 4.481,00 |
| 23.04.2024 | 2,92 | 3,08 | 2,92 | 2,97 | 0,17% | 1.812,00 |
| 22.04.2024 | 2,83 | 2,97 | 2,83 | 2,97 | 4,62% | 2.612,00 |
| 19.04.2024 | 2,82 | 2,87 | 2,77 | 2,83 | 2,69% | 9.322,00 |
| 18.04.2024 | 2,91 | 2,96 | 2,74 | 2,76 | -6,13% | 12.643,00 |
| 17.04.2024 | 3,04 | 3,04 | 2,90 | 2,94 | 0,77% | 4.304,00 |
| 16.04.2024 | 2,95 | 3,06 | 2,90 | 2,92 | -2,43% | 4.963,00 |