1,950$
-2,99%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,99% | 3.200,00 |
| 16.10.2025 | 2,00 | 2,03 | 1,95 | 2,01 | 0,00% | 5.833,00 |
| 15.10.2025 | 2,01 | 2,07 | 1,92 | 2,01 | -0,99% | 30.734,00 |
| 14.10.2025 | 1,89 | 2,07 | 1,88 | 2,03 | 2,27% | 25.031,00 |
| 13.10.2025 | 1,99 | 2,08 | 1,94 | 1,99 | 4,47% | 39.429,00 |
| 10.10.2025 | 2,08 | 2,08 | 1,89 | 1,90 | -5,00% | 94.575,00 |
| 09.10.2025 | 2,09 | 2,09 | 2,00 | 2,00 | -4,31% | 79.367,00 |
| 08.10.2025 | 2,26 | 2,26 | 2,00 | 2,09 | -6,28% | 167.366,00 |
| 07.10.2025 | 2,23 | 2,31 | 2,18 | 2,23 | 0,45% | 49.428,00 |
| 06.10.2025 | 2,25 | 2,27 | 2,18 | 2,22 | 1,83% | 6.103,00 |
| 03.10.2025 | 2,22 | 2,22 | 2,18 | 2,18 | 0,93% | 1.302,00 |
| 02.10.2025 | 2,21 | 2,21 | 2,15 | 2,16 | -2,04% | 5.803,00 |
| 01.10.2025 | 2,17 | 2,21 | 2,13 | 2,21 | 0,23% | 45.713,00 |
| 30.09.2025 | 2,30 | 2,30 | 2,17 | 2,20 | -1,35% | 20.354,00 |
| 29.09.2025 | 2,13 | 2,25 | 2,12 | 2,23 | 1,83% | 29.990,00 |
| 26.09.2025 | 2,18 | 2,24 | 2,15 | 2,19 | 1,39% | 27.498,00 |
| 25.09.2025 | 2,18 | 2,19 | 2,14 | 2,16 | -0,46% | 30.169,00 |
| 24.09.2025 | 2,11 | 2,18 | 2,10 | 2,17 | 3,13% | 35.969,00 |
| 23.09.2025 | 2,12 | 2,14 | 2,08 | 2,10 | 0,20% | 39.785,00 |
| 22.09.2025 | 2,15 | 2,15 | 2,02 | 2,10 | -1,91% | 15.654,00 |
| 19.09.2025 | 2,17 | 2,20 | 2,07 | 2,14 | -0,88% | 20.466,00 |
| 18.09.2025 | 2,04 | 2,18 | 2,04 | 2,16 | 1,41% | 27.793,00 |
| 17.09.2025 | 2,23 | 2,23 | 1,86 | 2,13 | -1,39% | 73.202,00 |
| 16.09.2025 | 2,19 | 2,22 | 2,11 | 2,16 | -0,92% | 20.938,00 |
| 15.09.2025 | 2,13 | 2,22 | 2,08 | 2,18 | -2,79% | 11.999,00 |
| 12.09.2025 | 2,10 | 2,36 | 2,09 | 2,24 | 7,30% | 70.966,00 |
| 11.09.2025 | 2,20 | 2,20 | 1,98 | 2,09 | -1,88% | 47.950,00 |
| 10.09.2025 | 2,05 | 2,57 | 1,85 | 2,13 | 4,93% | 693.095,00 |
| 09.09.2025 | 2,10 | 2,10 | 2,03 | 2,03 | -0,49% | 5.996,00 |
| 08.09.2025 | 2,08 | 2,10 | 2,01 | 2,04 | 1,49% | 24.359,00 |
| 05.09.2025 | 2,18 | 2,20 | 1,81 | 2,01 | -7,80% | 103.233,00 |
| 04.09.2025 | 2,22 | 2,22 | 2,10 | 2,18 | 2,35% | 11.966,00 |
| 03.09.2025 | 2,16 | 2,19 | 2,12 | 2,13 | -0,47% | 19.456,00 |
| 02.09.2025 | 2,13 | 2,17 | 2,05 | 2,14 | 1,90% | 13.951,00 |
| 29.08.2025 | 2,11 | 2,13 | 2,08 | 2,10 | -0,92% | 17.268,00 |
| 28.08.2025 | 2,12 | 2,13 | 2,08 | 2,12 | -1,42% | 15.911,00 |
| 27.08.2025 | 2,10 | 2,27 | 2,07 | 2,15 | 3,86% | 55.149,00 |
| 26.08.2025 | 2,13 | 2,22 | 2,05 | 2,07 | -1,43% | 30.929,00 |
| 25.08.2025 | 2,14 | 2,18 | 2,08 | 2,10 | -1,87% | 20.178,00 |
| 22.08.2025 | 2,13 | 2,20 | 2,13 | 2,14 | 0,47% | 62.664,00 |
| 21.08.2025 | 2,14 | 2,14 | 2,10 | 2,13 | 0,00% | 15.537,00 |
| 20.08.2025 | 2,17 | 2,17 | 2,11 | 2,13 | -1,84% | 8.089,00 |
| 19.08.2025 | 2,16 | 2,19 | 2,11 | 2,17 | 0,46% | 31.716,00 |
| 18.08.2025 | 2,15 | 2,20 | 2,15 | 2,16 | 0,93% | 6.750,00 |
| 15.08.2025 | 2,16 | 2,30 | 2,14 | 2,14 | -3,60% | 8.896,00 |
| 14.08.2025 | 2,26 | 2,26 | 2,16 | 2,22 | 1,60% | 4.272,00 |
| 13.08.2025 | 2,21 | 2,24 | 2,15 | 2,19 | 1,63% | 8.281,00 |
| 12.08.2025 | 2,22 | 2,24 | 2,12 | 2,15 | -0,92% | 15.947,00 |
| 11.08.2025 | 2,21 | 2,21 | 2,11 | 2,17 | 2,84% | 20.715,00 |
| 08.08.2025 | 2,16 | 2,18 | 2,11 | 2,11 | -2,48% | 29.002,00 |
| 07.08.2025 | 2,15 | 2,19 | 2,11 | 2,16 | -1,65% | 46.297,00 |
| 06.08.2025 | 2,21 | 2,27 | 2,17 | 2,20 | -0,90% | 31.504,00 |
| 05.08.2025 | 2,22 | 2,27 | 2,17 | 2,22 | -0,45% | 5.602,00 |
| 04.08.2025 | 2,16 | 2,23 | 2,16 | 2,23 | 1,83% | 15.110,00 |
| 01.08.2025 | 2,23 | 2,25 | 2,19 | 2,19 | -4,37% | 9.477,00 |
| 31.07.2025 | 2,39 | 2,39 | 2,23 | 2,29 | 2,69% | 16.512,00 |
| 30.07.2025 | 2,32 | 2,39 | 2,22 | 2,23 | -6,69% | 15.518,00 |
| 29.07.2025 | 2,34 | 2,40 | 2,26 | 2,39 | 6,70% | 2.854,00 |
| 28.07.2025 | 2,35 | 2,35 | 2,10 | 2,24 | -4,27% | 13.541,00 |
| 25.07.2025 | 2,33 | 2,42 | 2,22 | 2,34 | 1,74% | 13.258,00 |
| 24.07.2025 | 2,45 | 2,53 | 2,14 | 2,30 | -8,37% | 79.335,00 |
| 23.07.2025 | 2,58 | 2,69 | 2,46 | 2,51 | -3,09% | 86.676,00 |
| 22.07.2025 | 2,52 | 2,78 | 2,42 | 2,59 | 6,15% | 100.186,00 |
| 21.07.2025 | 2,46 | 2,55 | 2,43 | 2,44 | -1,21% | 21.966,00 |
| 18.07.2025 | 2,50 | 2,52 | 2,41 | 2,47 | -1,20% | 11.082,00 |
| 17.07.2025 | 2,42 | 2,50 | 2,40 | 2,50 | 4,17% | 25.055,00 |
| 16.07.2025 | 2,30 | 2,47 | 2,25 | 2,40 | 3,89% | 32.404,00 |
| 15.07.2025 | 2,39 | 2,39 | 2,29 | 2,31 | -0,43% | 20.287,00 |
| 14.07.2025 | 2,33 | 2,38 | 2,30 | 2,32 | -0,43% | 30.215,00 |
| 11.07.2025 | 2,40 | 2,40 | 2,30 | 2,33 | -2,91% | 4.430,00 |
| 10.07.2025 | 2,36 | 2,40 | 2,33 | 2,40 | 3,44% | 7.857,00 |
| 09.07.2025 | 2,34 | 2,37 | 2,29 | 2,32 | 2,25% | 9.460,00 |
| 08.07.2025 | 2,25 | 2,30 | 2,20 | 2,27 | 1,29% | 9.897,00 |
| 07.07.2025 | 2,17 | 2,24 | 2,17 | 2,24 | 2,60% | 9.506,00 |
| 03.07.2025 | 2,33 | 2,34 | 2,17 | 2,18 | -10,52% | 9.536,00 |
| 02.07.2025 | 2,11 | 2,46 | 2,10 | 2,44 | 15,64% | 41.579,00 |
| 01.07.2025 | 2,04 | 2,13 | 2,04 | 2,11 | 3,43% | 12.894,00 |
| 30.06.2025 | 2,04 | 2,09 | 2,04 | 2,04 | -3,32% | 807,00 |
| 27.06.2025 | 2,11 | 2,11 | 2,03 | 2,11 | 1,93% | 5.713,00 |
| 26.06.2025 | 2,02 | 2,12 | 1,97 | 2,07 | 1,20% | 9.807,00 |
| 25.06.2025 | 2,13 | 2,13 | 1,98 | 2,05 | 0,27% | 14.198,00 |
| 24.06.2025 | 2,01 | 2,07 | 1,98 | 2,04 | 2,51% | 9.380,00 |
| 23.06.2025 | 2,07 | 2,08 | 1,96 | 1,99 | -4,32% | 13.038,00 |
| 20.06.2025 | 2,05 | 2,08 | 2,00 | 2,08 | 1,96% | 2.637,00 |
| 18.06.2025 | 2,04 | 2,09 | 2,04 | 2,04 | 0,99% | 3.745,00 |
| 17.06.2025 | 2,10 | 2,10 | 2,02 | 2,02 | 0,50% | 3.402,00 |
| 16.06.2025 | 2,02 | 2,15 | 2,01 | 2,01 | -1,95% | 12.591,00 |
| 13.06.2025 | 2,05 | 2,08 | 1,93 | 2,05 | 0,49% | 24.122,00 |
| 12.06.2025 | 2,10 | 2,17 | 2,04 | 2,04 | -1,45% | 32.664,00 |
| 11.06.2025 | 2,18 | 2,18 | 2,03 | 2,07 | -3,72% | 31.332,00 |
| 10.06.2025 | 2,12 | 2,17 | 2,12 | 2,15 | 0,47% | 5.449,00 |
| 09.06.2025 | 2,18 | 2,18 | 2,01 | 2,14 | 1,42% | 9.286,00 |
| 06.06.2025 | 2,10 | 2,13 | 2,07 | 2,11 | 2,93% | 3.293,00 |
| 05.06.2025 | 2,09 | 2,12 | 2,05 | 2,05 | -1,91% | 4.764,00 |
| 04.06.2025 | 2,00 | 2,10 | 2,00 | 2,09 | 4,50% | 28.519,00 |
| 03.06.2025 | 1,99 | 2,00 | 1,97 | 2,00 | 1,01% | 15.960,00 |
| 02.06.2025 | 1,97 | 2,04 | 1,96 | 1,98 | 0,00% | 10.650,00 |
| 30.05.2025 | 1,99 | 2,00 | 1,98 | 1,98 | 0,00% | 15.820,00 |
| 29.05.2025 | 1,99 | 2,00 | 1,98 | 1,98 | -1,00% | 15.142,00 |
| 28.05.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 1,01% | 7.031,00 |