3,220$
2,88%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,18 | 3,22 | 3,18 | 3,22 | 2,88% | 624,00 |
| 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 |
| 15.04.2024 | 3,09 | 3,09 | 2,98 | 2,99 | -2,29% | 5.010,00 |
| 12.04.2024 | 3,08 | 3,10 | 3,02 | 3,06 | 0,66% | 2.774,00 |
| 11.04.2024 | 3,02 | 3,13 | 3,02 | 3,04 | -1,62% | 4.226,00 |
| 10.04.2024 | 3,13 | 3,13 | 3,02 | 3,09 | 0,00% | 3.703,00 |
| 09.04.2024 | 3,12 | 3,12 | 3,03 | 3,09 | 1,31% | 4.266,00 |
| 08.04.2024 | 3,16 | 3,16 | 3,02 | 3,05 | 0,99% | 6.633,00 |
| 05.04.2024 | 3,05 | 3,05 | 3,00 | 3,02 | -2,58% | 5.290,00 |
| 04.04.2024 | 3,04 | 3,11 | 3,03 | 3,10 | -0,32% | 2.181,00 |
| 03.04.2024 | 3,06 | 3,11 | 3,03 | 3,11 | 0,00% | 10.191,00 |
| 02.04.2024 | 3,16 | 3,17 | 3,06 | 3,11 | -2,51% | 10.716,00 |
| 01.04.2024 | 3,17 | 3,19 | 3,11 | 3,19 | 2,57% | 18.264,00 |
| 28.03.2024 | 3,09 | 3,14 | 3,04 | 3,11 | 1,63% | 4.794,00 |
| 27.03.2024 | 3,11 | 3,14 | 3,06 | 3,06 | -3,77% | 7.365,00 |
| 26.03.2024 | 3,23 | 3,30 | 3,10 | 3,18 | -2,15% | 20.578,00 |
| 25.03.2024 | 3,24 | 3,29 | 3,20 | 3,25 | 0,62% | 7.239,00 |
| 22.03.2024 | 3,22 | 3,24 | 3,21 | 3,23 | -0,31% | 14.063,00 |
| 21.03.2024 | 3,26 | 3,26 | 3,22 | 3,24 | -0,31% | 2.591,00 |
| 20.03.2024 | 3,17 | 3,26 | 3,17 | 3,25 | -0,31% | 3.320,00 |
| 19.03.2024 | 3,27 | 3,29 | 3,15 | 3,26 | 2,19% | 2.897,00 |
| 18.03.2024 | 3,14 | 3,19 | 3,11 | 3,19 | 1,27% | 23.613,00 |
| 15.03.2024 | 3,17 | 3,17 | 3,12 | 3,15 | 1,61% | 1.641,00 |
| 14.03.2024 | 3,23 | 3,23 | 3,10 | 3,10 | -3,13% | 3.925,00 |
| 13.03.2024 | 3,28 | 3,32 | 3,20 | 3,20 | 0,00% | 8.015,00 |
| 12.03.2024 | 3,23 | 3,26 | 3,20 | 3,20 | -1,69% | 7.352,00 |
| 11.03.2024 | 3,26 | 3,40 | 3,21 | 3,26 | 1,72% | 8.107,00 |
| 08.03.2024 | 3,11 | 3,20 | 3,04 | 3,20 | 4,20% | 2.808,00 |
| 07.03.2024 | 3,12 | 3,22 | 3,01 | 3,07 | -4,48% | 4.714,00 |
| 06.03.2024 | 3,16 | 3,22 | 3,15 | 3,22 | 3,71% | 807,00 |
| 05.03.2024 | 3,23 | 3,23 | 3,10 | 3,10 | -0,96% | 876,00 |
| 04.03.2024 | 3,25 | 3,26 | 3,13 | 3,13 | -3,69% | 2.535,00 |
| 01.03.2024 | 3,26 | 3,31 | 3,20 | 3,25 | 0,93% | 1.656,00 |
| 29.02.2024 | 3,25 | 3,25 | 3,10 | 3,22 | -0,31% | 2.621,00 |
| 28.02.2024 | 3,21 | 3,23 | 3,21 | 3,23 | 0,31% | 1.183,00 |
| 27.02.2024 | 3,10 | 3,22 | 3,08 | 3,22 | 3,54% | 4.382,00 |
| 26.02.2024 | 3,10 | 3,17 | 3,00 | 3,11 | -0,32% | 13.582,00 |
| 23.02.2024 | 3,20 | 3,20 | 3,12 | 3,12 | -1,95% | 711,00 |
| 22.02.2024 | 3,05 | 3,18 | 3,05 | 3,18 | 1,67% | 1.490,00 |
| 21.02.2024 | 3,18 | 3,18 | 3,11 | 3,13 | -1,58% | 4.350,00 |
| 20.02.2024 | 3,22 | 3,22 | 3,17 | 3,18 | -1,24% | 3.117,00 |
| 16.02.2024 | 3,15 | 3,24 | 3,12 | 3,22 | 5,23% | 4.080,00 |
| 15.02.2024 | 3,03 | 3,12 | 3,03 | 3,06 | -0,65% | 14.455,00 |
| 14.02.2024 | 3,02 | 3,08 | 3,02 | 3,08 | 0,65% | 2.563,00 |
| 13.02.2024 | 3,04 | 3,11 | 3,03 | 3,06 | -1,13% | 4.592,00 |
| 12.02.2024 | 3,10 | 3,10 | 3,07 | 3,10 | 2,15% | 1.391,00 |
| 09.02.2024 | 3,00 | 3,03 | 3,00 | 3,03 | 0,66% | 1.024,00 |
| 08.02.2024 | 3,09 | 3,09 | 3,01 | 3,01 | -2,62% | 3.764,00 |
| 07.02.2024 | 3,18 | 3,19 | 3,09 | 3,09 | -0,13% | 2.325,00 |
| 06.02.2024 | 3,03 | 3,13 | 3,02 | 3,10 | 5,27% | 6.051,00 |
| 05.02.2024 | 2,99 | 3,03 | 2,91 | 2,94 | -2,00% | 3.057,00 |
| 02.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | 2.169,00 |
| 01.02.2024 | 3,05 | 3,16 | 3,05 | 3,16 | 4,29% | 830,00 |
| 31.01.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -1,30% | 591,00 |
| 30.01.2024 | 3,20 | 3,20 | 3,02 | 3,07 | -4,52% | 2.637,00 |
| 29.01.2024 | 3,24 | 3,24 | 3,13 | 3,22 | -0,76% | 1.014,00 |
| 26.01.2024 | 3,04 | 3,24 | 3,04 | 3,24 | 1,25% | 4.073,00 |
| 25.01.2024 | 3,22 | 3,22 | 3,20 | 3,20 | -2,44% | 1.524,00 |
| 24.01.2024 | 3,19 | 3,28 | 3,19 | 3,28 | 3,14% | 1.810,00 |
| 23.01.2024 | 3,26 | 3,26 | 3,18 | 3,18 | -0,31% | 1.484,00 |
| 22.01.2024 | 3,12 | 3,19 | 3,12 | 3,19 | 0,00% | 2.700,00 |
| 19.01.2024 | 3,14 | 3,19 | 3,14 | 3,19 | 1,92% | 2.804,00 |
| 18.01.2024 | 3,07 | 3,18 | 3,05 | 3,13 | 3,30% | 3.309,00 |
| 17.01.2024 | 3,05 | 3,06 | 3,01 | 3,03 | -2,26% | 4.228,00 |
| 16.01.2024 | 3,05 | 3,14 | 3,05 | 3,10 | -2,49% | 6.552,00 |
| 12.01.2024 | 3,23 | 3,23 | 3,17 | 3,18 | 1,57% | 1.786,00 |
| 11.01.2024 | 3,14 | 3,14 | 3,13 | 3,13 | -0,63% | 1.727,00 |
| 10.01.2024 | 3,18 | 3,24 | 3,11 | 3,15 | 1,61% | 7.758,00 |
| 09.01.2024 | 3,37 | 3,50 | 3,10 | 3,10 | -10,20% | 23.990,00 |
| 08.01.2024 | 3,26 | 3,50 | 3,26 | 3,45 | 1,23% | 3.058,00 |
| 05.01.2024 | 3,30 | 3,48 | 3,28 | 3,41 | 0,89% | 14.890,00 |
| 04.01.2024 | 3,53 | 3,55 | 3,33 | 3,38 | -5,32% | 20.921,00 |
| 03.01.2024 | 3,56 | 3,62 | 3,55 | 3,57 | -2,46% | 2.571,00 |
| 02.01.2024 | 3,69 | 3,69 | 3,56 | 3,66 | -2,66% | 3.281,00 |
| 29.12.2023 | 3,54 | 3,85 | 3,54 | 3,76 | 1,62% | 18.711,00 |
| 28.12.2023 | 3,67 | 3,89 | 3,66 | 3,70 | -1,33% | 25.542,00 |
| 27.12.2023 | 3,95 | 4,02 | 3,50 | 3,75 | -8,54% | 45.890,00 |
| 26.12.2023 | 4,02 | 4,10 | 3,91 | 4,10 | 5,40% | 4.860,00 |
| 22.12.2023 | 3,91 | 4,08 | 3,70 | 3,89 | 0,00% | 33.667,00 |
| 21.12.2023 | 3,99 | 4,06 | 3,83 | 3,89 | -2,02% | 10.779,00 |
| 20.12.2023 | 3,95 | 3,97 | 3,77 | 3,97 | 0,00% | 9.909,00 |
| 19.12.2023 | 3,89 | 3,99 | 3,79 | 3,97 | 3,39% | 11.685,00 |
| 18.12.2023 | 3,83 | 3,91 | 3,70 | 3,84 | 1,59% | 26.191,00 |
| 15.12.2023 | 3,74 | 3,85 | 3,68 | 3,78 | 3,00% | 9.643,00 |
| 14.12.2023 | 3,60 | 3,78 | 3,54 | 3,67 | 0,55% | 10.926,00 |
| 13.12.2023 | 3,74 | 3,75 | 3,62 | 3,65 | -3,69% | 8.884,00 |
| 12.12.2023 | 3,59 | 3,79 | 3,44 | 3,79 | 5,57% | 25.623,00 |