1,960$
-2,97%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,98 | 2,17 | 1,96 | 2,02 | 3,59% | 83.633,00 |
| 07.05.2025 | 2,03 | 2,08 | 1,95 | 1,95 | -5,11% | 125.304,00 |
| 06.05.2025 | 2,05 | 2,09 | 2,01 | 2,06 | -1,67% | 39.828,00 |
| 05.05.2025 | 2,09 | 2,12 | 2,04 | 2,09 | -0,48% | 21.271,00 |
| 02.05.2025 | 2,21 | 2,21 | 2,10 | 2,10 | -3,67% | 30.350,00 |
| 01.05.2025 | 2,06 | 2,63 | 2,06 | 2,18 | 6,86% | 50.633,00 |
| 30.04.2025 | 2,04 | 2,09 | 2,04 | 2,04 | -0,49% | 23.328,00 |
| 29.04.2025 | 2,08 | 2,16 | 2,03 | 2,05 | -0,97% | 40.585,00 |
| 28.04.2025 | 2,11 | 2,15 | 2,03 | 2,07 | -1,90% | 85.738,00 |
| 25.04.2025 | 2,11 | 2,17 | 2,10 | 2,11 | 0,00% | 17.632,00 |
| 24.04.2025 | 2,20 | 2,22 | 2,10 | 2,11 | -1,40% | 105.211,00 |
| 23.04.2025 | 2,29 | 2,37 | 2,14 | 2,14 | -2,28% | 30.153,00 |
| 22.04.2025 | 2,10 | 2,24 | 2,08 | 2,19 | 2,82% | 21.190,00 |
| 21.04.2025 | 2,10 | 2,14 | 2,08 | 2,13 | 3,40% | 25.539,00 |
| 17.04.2025 | 2,10 | 2,18 | 2,06 | 2,06 | -6,37% | 16.102,00 |
| 16.04.2025 | 2,20 | 2,20 | 2,17 | 2,20 | 0,23% | 3.524,00 |
| 15.04.2025 | 2,19 | 2,30 | 2,15 | 2,20 | 0,92% | 9.945,00 |
| 14.04.2025 | 2,11 | 2,24 | 2,11 | 2,18 | 1,40% | 16.841,00 |
| 11.04.2025 | 2,09 | 2,15 | 2,09 | 2,15 | 1,18% | 4.419,00 |
| 10.04.2025 | 2,18 | 2,18 | 2,10 | 2,12 | 0,00% | 12.304,00 |
| 09.04.2025 | 2,09 | 2,27 | 2,05 | 2,12 | -5,15% | 33.622,00 |
| 08.04.2025 | 2,32 | 2,32 | 2,24 | 2,24 | 1,13% | 2.720,00 |
| 07.04.2025 | 2,25 | 2,25 | 2,18 | 2,21 | -3,91% | 10.959,00 |
| 04.04.2025 | 2,35 | 2,37 | 2,27 | 2,30 | -3,77% | 27.598,00 |
| 03.04.2025 | 2,45 | 2,46 | 2,37 | 2,39 | -4,01% | 25.132,00 |
| 02.04.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 1,22% | 10.691,00 |
| 01.04.2025 | 2,49 | 2,53 | 2,42 | 2,46 | 1,65% | 17.775,00 |
| 31.03.2025 | 2,53 | 2,53 | 2,39 | 2,42 | -2,81% | 29.384,00 |
| 28.03.2025 | 2,59 | 2,59 | 2,47 | 2,49 | -1,97% | 8.565,00 |
| 27.03.2025 | 2,55 | 2,55 | 2,51 | 2,54 | -1,17% | 15.227,00 |
| 26.03.2025 | 2,58 | 2,59 | 2,51 | 2,57 | -1,15% | 18.474,00 |
| 25.03.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 1,17% | 4.383,00 |
| 24.03.2025 | 2,60 | 2,60 | 2,49 | 2,57 | 0,78% | 32.032,00 |
| 21.03.2025 | 2,60 | 2,60 | 2,46 | 2,55 | -1,54% | 54.956,00 |
| 20.03.2025 | 2,66 | 2,67 | 2,54 | 2,59 | -2,96% | 7.082,00 |
| 19.03.2025 | 2,71 | 2,73 | 2,61 | 2,67 | -1,51% | 34.481,00 |
| 18.03.2025 | 2,66 | 2,83 | 2,64 | 2,71 | 1,19% | 34.370,00 |
| 17.03.2025 | 2,56 | 2,68 | 2,55 | 2,68 | 6,69% | 32.074,00 |
| 14.03.2025 | 2,69 | 2,69 | 2,48 | 2,51 | -2,33% | 28.906,00 |
| 13.03.2025 | 2,48 | 2,60 | 2,45 | 2,57 | 3,63% | 29.661,00 |
| 12.03.2025 | 2,55 | 2,55 | 2,45 | 2,48 | 1,22% | 30.411,00 |
| 11.03.2025 | 2,52 | 2,55 | 2,44 | 2,45 | -2,78% | 20.732,00 |
| 10.03.2025 | 2,56 | 2,63 | 2,51 | 2,52 | -1,56% | 7.293,00 |
| 07.03.2025 | 2,72 | 2,72 | 2,56 | 2,56 | -3,40% | 47.824,00 |
| 06.03.2025 | 2,67 | 2,70 | 2,65 | 2,65 | -1,85% | 5.747,00 |
| 05.03.2025 | 2,73 | 2,76 | 2,68 | 2,70 | 1,50% | 25.910,00 |
| 04.03.2025 | 2,66 | 2,71 | 2,62 | 2,66 | -3,62% | 9.965,00 |
| 03.03.2025 | 2,73 | 2,78 | 2,68 | 2,76 | 1,85% | 9.722,00 |
| 28.02.2025 | 2,67 | 2,75 | 2,59 | 2,71 | -0,37% | 28.917,00 |
| 27.02.2025 | 2,76 | 2,77 | 2,61 | 2,72 | -1,45% | 30.602,00 |
| 26.02.2025 | 2,87 | 2,87 | 2,74 | 2,76 | -0,18% | 7.363,00 |
| 25.02.2025 | 2,77 | 2,83 | 2,71 | 2,76 | -1,95% | 18.961,00 |
| 24.02.2025 | 2,93 | 2,93 | 2,76 | 2,82 | -2,76% | 73.978,00 |
| 21.02.2025 | 2,91 | 3,00 | 2,87 | 2,90 | -2,03% | 39.146,00 |
| 20.02.2025 | 3,07 | 3,07 | 2,90 | 2,96 | -1,99% | 9.110,00 |
| 19.02.2025 | 3,11 | 3,25 | 2,80 | 3,02 | -0,66% | 49.056,00 |
| 18.02.2025 | 2,95 | 3,22 | 2,91 | 3,04 | 6,67% | 36.350,00 |
| 14.02.2025 | 2,67 | 2,87 | 2,67 | 2,85 | 5,95% | 18.151,00 |
| 13.02.2025 | 2,70 | 2,70 | 2,65 | 2,69 | -2,18% | 9.659,00 |
| 12.02.2025 | 2,76 | 2,76 | 2,63 | 2,75 | 4,17% | 22.298,00 |
| 11.02.2025 | 2,62 | 2,70 | 2,62 | 2,64 | -3,65% | 7.111,00 |
| 10.02.2025 | 2,74 | 2,78 | 2,64 | 2,74 | -0,36% | 13.035,00 |
| 07.02.2025 | 2,66 | 2,75 | 2,65 | 2,75 | 4,96% | 8.766,00 |
| 06.02.2025 | 2,61 | 2,65 | 2,60 | 2,62 | 0,08% | 1.795,00 |
| 05.02.2025 | 2,66 | 2,74 | 2,62 | 2,62 | -3,04% | 1.871,00 |
| 04.02.2025 | 2,71 | 2,76 | 2,65 | 2,70 | 1,50% | 5.761,00 |
| 03.02.2025 | 2,70 | 2,78 | 2,65 | 2,66 | -2,92% | 1.840,00 |
| 31.01.2025 | 2,74 | 2,77 | 2,70 | 2,74 | -0,36% | 12.334,00 |
| 30.01.2025 | 2,84 | 2,84 | 2,66 | 2,75 | 0,00% | 12.641,00 |
| 29.01.2025 | 2,71 | 2,75 | 2,62 | 2,75 | 2,23% | 9.748,00 |
| 28.01.2025 | 2,75 | 2,75 | 2,64 | 2,69 | -1,10% | 9.047,00 |
| 27.01.2025 | 2,70 | 2,75 | 2,63 | 2,72 | 2,64% | 18.560,00 |
| 24.01.2025 | 2,55 | 2,70 | 2,55 | 2,65 | 1,92% | 4.737,00 |
| 23.01.2025 | 2,55 | 2,64 | 2,52 | 2,60 | 3,17% | 2.773,00 |
| 22.01.2025 | 2,47 | 2,57 | 2,47 | 2,52 | 0,00% | 6.498,00 |
| 21.01.2025 | 2,48 | 2,57 | 2,48 | 2,52 | 2,02% | 3.510,00 |
| 17.01.2025 | 2,46 | 2,50 | 2,41 | 2,47 | 2,70% | 3.269,00 |
| 16.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,43% | 3.193,00 |
| 15.01.2025 | 2,42 | 2,48 | 2,37 | 2,44 | 0,41% | 2.326,00 |
| 14.01.2025 | 2,43 | 2,45 | 2,37 | 2,43 | 2,97% | 3.748,00 |
| 13.01.2025 | 2,35 | 2,36 | 2,35 | 2,36 | -1,67% | 2.190,00 |
| 10.01.2025 | 2,39 | 2,42 | 2,37 | 2,40 | 0,84% | 3.399,00 |
| 08.01.2025 | 2,40 | 2,46 | 2,37 | 2,38 | -1,24% | 13.776,00 |
| 07.01.2025 | 2,50 | 2,50 | 2,41 | 2,41 | -0,63% | 7.126,00 |
| 06.01.2025 | 2,54 | 2,54 | 2,42 | 2,43 | -2,99% | 6.068,00 |
| 03.01.2025 | 2,53 | 2,59 | 2,50 | 2,50 | -1,19% | 1.651,00 |
| 02.01.2025 | 2,54 | 2,54 | 2,50 | 2,53 | -1,17% | 2.150,00 |
| 31.12.2024 | 2,57 | 2,59 | 2,46 | 2,56 | 2,40% | 7.168,00 |
| 30.12.2024 | 2,47 | 2,55 | 2,40 | 2,50 | -0,79% | 26.328,00 |
| 27.12.2024 | 2,54 | 2,57 | 2,49 | 2,52 | 0,40% | 11.103,00 |
| 26.12.2024 | 2,50 | 2,56 | 2,50 | 2,51 | 0,40% | 2.978,00 |
| 24.12.2024 | 2,40 | 2,51 | 2,40 | 2,50 | 0,00% | 2.106,00 |
| 23.12.2024 | 2,43 | 2,50 | 2,41 | 2,50 | 2,88% | 8.672,00 |
| 20.12.2024 | 2,39 | 2,47 | 2,39 | 2,43 | -1,22% | 14.243,00 |
| 19.12.2024 | 2,43 | 2,49 | 2,42 | 2,46 | -1,60% | 14.104,00 |
| 18.12.2024 | 2,58 | 2,62 | 2,43 | 2,50 | -4,94% | 23.869,00 |
| 17.12.2024 | 2,60 | 2,63 | 2,57 | 2,63 | 0,77% | 21.691,00 |
| 16.12.2024 | 2,55 | 2,63 | 2,52 | 2,61 | 1,99% | 31.562,00 |
| 13.12.2024 | 2,55 | 2,60 | 2,52 | 2,56 | 2,36% | 12.531,00 |
| 12.12.2024 | 2,60 | 2,63 | 2,50 | 2,50 | -3,47% | 16.439,00 |