1,690$
-2,87%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | 15,00 |
| 08.01.2026 | 1,71 | 1,74 | 1,65 | 1,74 | 4,82% | 16.259,00 |
| 07.01.2026 | 1,67 | 1,67 | 1,60 | 1,66 | -0,60% | 18.314,00 |
| 06.01.2026 | 1,73 | 1,73 | 1,65 | 1,67 | -2,34% | 17.471,00 |
| 05.01.2026 | 1,75 | 1,75 | 1,68 | 1,71 | 0,59% | 10.389,00 |
| 02.01.2026 | 1,75 | 1,75 | 1,68 | 1,70 | 0,59% | 18.618,00 |
| 31.12.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -4,52% | 17.512,00 |
| 30.12.2025 | 1,78 | 1,79 | 1,76 | 1,77 | -0,56% | 5.509,00 |
| 29.12.2025 | 1,79 | 1,79 | 1,76 | 1,78 | -0,56% | 8.750,00 |
| 26.12.2025 | 1,78 | 1,87 | 1,78 | 1,79 | -1,65% | 5.740,00 |
| 24.12.2025 | 1,86 | 1,99 | 1,79 | 1,82 | 1,68% | 36.064,00 |
| 23.12.2025 | 1,71 | 1,81 | 1,71 | 1,79 | 3,47% | 15.766,00 |
| 22.12.2025 | 1,73 | 1,77 | 1,71 | 1,73 | 0,58% | 16.391,00 |
| 19.12.2025 | 1,74 | 1,80 | 1,72 | 1,72 | -2,27% | 37.650,00 |
| 18.12.2025 | 1,78 | 1,87 | 1,75 | 1,76 | -0,56% | 31.661,00 |
| 17.12.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 0,57% | 19.139,00 |
| 16.12.2025 | 1,76 | 1,79 | 1,73 | 1,76 | -2,22% | 9.553,00 |
| 15.12.2025 | 1,73 | 1,80 | 1,71 | 1,80 | 4,65% | 38.773,00 |
| 12.12.2025 | 1,74 | 1,78 | 1,70 | 1,72 | 0,00% | 63.360,00 |
| 11.12.2025 | 1,75 | 1,77 | 1,70 | 1,72 | 0,00% | 19.117,00 |
| 10.12.2025 | 1,74 | 1,77 | 1,66 | 1,72 | -2,82% | 51.481,00 |
| 09.12.2025 | 1,80 | 1,83 | 1,76 | 1,77 | -1,67% | 12.108,00 |
| 08.12.2025 | 1,85 | 1,87 | 1,74 | 1,80 | -1,10% | 20.648,00 |
| 05.12.2025 | 1,85 | 1,88 | 1,80 | 1,82 | -0,55% | 17.687,00 |
| 04.12.2025 | 1,83 | 1,89 | 1,80 | 1,83 | 0,55% | 16.427,00 |
| 03.12.2025 | 1,87 | 1,88 | 1,80 | 1,82 | -2,15% | 12.667,00 |
| 02.12.2025 | 1,83 | 1,87 | 1,80 | 1,86 | 1,08% | 4.603,00 |
| 01.12.2025 | 1,91 | 1,91 | 1,83 | 1,84 | -2,13% | 11.507,00 |
| 28.11.2025 | 1,87 | 1,90 | 1,84 | 1,88 | 1,08% | 8.046,00 |
| 26.11.2025 | 1,86 | 1,90 | 1,81 | 1,86 | 1,64% | 12.921,00 |
| 25.11.2025 | 1,80 | 1,85 | 1,79 | 1,83 | 2,23% | 2.444,00 |
| 24.11.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -0,56% | 2.770,00 |
| 21.11.2025 | 1,81 | 1,81 | 1,76 | 1,80 | -1,10% | 14.444,00 |
| 20.11.2025 | 1,83 | 1,85 | 1,80 | 1,82 | 0,00% | 6.767,00 |
| 19.11.2025 | 1,90 | 1,91 | 1,82 | 1,82 | -4,71% | 24.466,00 |
| 18.11.2025 | 1,97 | 1,97 | 1,91 | 1,91 | 0,53% | 13.423,00 |
| 17.11.2025 | 1,95 | 1,99 | 1,90 | 1,90 | -1,04% | 18.416,00 |
| 14.11.2025 | 1,93 | 1,97 | 1,90 | 1,92 | -2,04% | 10.117,00 |
| 13.11.2025 | 1,96 | 1,96 | 1,90 | 1,96 | 1,55% | 5.550,00 |
| 12.11.2025 | 1,97 | 1,98 | 1,92 | 1,93 | -1,03% | 9.866,00 |
| 11.11.2025 | 1,94 | 1,97 | 1,94 | 1,95 | 1,04% | 11.108,00 |
| 10.11.2025 | 1,93 | 1,97 | 1,93 | 1,93 | -1,53% | 4.157,00 |
| 07.11.2025 | 2,04 | 2,04 | 1,93 | 1,96 | -2,49% | 12.710,00 |
| 06.11.2025 | 1,92 | 2,01 | 1,92 | 2,01 | 0,00% | 5.405,00 |
| 05.11.2025 | 1,95 | 2,02 | 1,90 | 2,01 | 0,50% | 8.254,00 |
| 04.11.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -1,96% | 382,00 |
| 03.11.2025 | 2,02 | 2,04 | 2,00 | 2,04 | 0,99% | 10.745,00 |
| 31.10.2025 | 1,93 | 2,02 | 1,89 | 2,02 | 3,59% | 18.229,00 |
| 30.10.2025 | 1,97 | 2,05 | 1,94 | 1,95 | -3,47% | 19.130,00 |
| 29.10.2025 | 2,01 | 2,07 | 1,96 | 2,02 | -1,94% | 9.794,00 |
| 28.10.2025 | 1,99 | 2,08 | 1,99 | 2,06 | -0,96% | 11.304,00 |
| 27.10.2025 | 2,05 | 2,10 | 2,04 | 2,08 | 1,96% | 16.182,00 |
| 24.10.2025 | 2,02 | 2,05 | 1,99 | 2,04 | -0,49% | 9.798,00 |
| 23.10.2025 | 2,04 | 2,06 | 1,97 | 2,05 | 0,99% | 24.443,00 |
| 22.10.2025 | 1,96 | 2,03 | 1,93 | 2,03 | 3,05% | 8.207,00 |
| 21.10.2025 | 1,95 | 2,01 | 1,93 | 1,97 | 0,51% | 7.280,00 |
| 20.10.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 1,55% | 6.163,00 |
| 17.10.2025 | 1,95 | 2,01 | 1,93 | 1,93 | -3,98% | 8.792,00 |
| 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 |