1,102$
1,06%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,92% | 6.386,00 |
| 12.08.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -2,68% | 6.286,00 |
| 11.08.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 0,00% | 22.115,00 |
| 10.08.2026 | 1,12 | 1,12 | 1,10 | 1,12 | 0,00% | 23.258,00 |
| 07.08.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -1,75% | 7.978,00 |
| 06.08.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,88% | 10.290,00 |
| 05.08.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -1,74% | 3.161,00 |
| 04.08.2026 | 1,12 | 1,16 | 1,12 | 1,15 | 0,00% | 8.616,00 |
| 03.08.2026 | 1,16 | 1,16 | 1,12 | 1,15 | -0,43% | 4.767,00 |
| 31.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | 3.119,00 |
| 30.07.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,88% | 3.647,00 |
| 29.07.2026 | 1,16 | 1,16 | 1,14 | 1,14 | 0,00% | 3.412,00 |
| 28.07.2026 | 1,14 | 1,14 | 1,12 | 1,14 | 2,70% | 4.284,00 |
| 27.07.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -0,89% | 6.821,00 |
| 24.07.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 0,90% | 1.611,00 |
| 23.07.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -0,89% | 5.940,00 |
| 22.07.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -0,88% | 6.708,00 |
| 21.07.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -1,74% | 9.046,00 |
| 20.07.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -3,36% | 5.871,00 |
| 17.07.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 1,71% | 8.582,00 |
| 16.07.2026 | 1,16 | 1,19 | 1,13 | 1,17 | 2,63% | 2.320,00 |
| 15.07.2026 | 1,12 | 1,18 | 1,12 | 1,14 | 0,53% | 5.003,00 |
| 14.07.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -3,90% | 6.341,00 |
| 13.07.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 0,00% | 4.504,00 |
| 10.07.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 0,00% | 7.415,00 |
| 09.07.2026 | 1,19 | 1,19 | 1,16 | 1,18 | 0,00% | 10.377,00 |
| 08.07.2026 | 1,18 | 1,19 | 1,14 | 1,18 | 5,36% | 10.568,00 |
| 07.07.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -2,61% | 1.188,00 |
| 06.07.2026 | 1,16 | 1,16 | 1,11 | 1,15 | 0,00% | 7.393,00 |
| 02.07.2026 | 1,16 | 1,16 | 1,14 | 1,15 | 0,00% | 1.728,00 |
| 01.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | 3.063,00 |
| 30.06.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -1,74% | 25.167,00 |
| 29.06.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 1,77% | 25.839,00 |
| 26.06.2026 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | 5.989,00 |
| 25.06.2026 | 1,13 | 1,14 | 1,12 | 1,13 | -0,53% | 1.663,00 |
| 24.06.2026 | 1,13 | 1,15 | 1,12 | 1,14 | -1,22% | 4.637,00 |
| 23.06.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 1,77% | 12.380,00 |
| 22.06.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | 6.386,00 |
| 18.06.2026 | 1,12 | 1,16 | 1,12 | 1,13 | 0,89% | 18.525,00 |
| 17.06.2026 | 1,13 | 1,15 | 1,12 | 1,12 | -0,88% | 17.557,00 |
| 16.06.2026 | 1,14 | 1,15 | 1,12 | 1,13 | 0,89% | 15.035,00 |
| 15.06.2026 | 1,13 | 1,15 | 1,12 | 1,12 | -0,88% | 6.484,00 |
| 12.06.2026 | 1,12 | 1,14 | 1,12 | 1,13 | -0,88% | 13.866,00 |
| 11.06.2026 | 1,13 | 1,14 | 1,11 | 1,14 | 0,88% | 7.953,00 |
| 10.06.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | 4.708,00 |
| 09.06.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,00% | 2.807,00 |
| 08.06.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -3,42% | 5.402,00 |
| 05.06.2026 | 1,17 | 1,19 | 1,15 | 1,17 | 0,00% | 1.930,00 |
| 04.06.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -1,68% | 6.943,00 |
| 03.06.2026 | 1,25 | 1,26 | 1,18 | 1,19 | -4,80% | 17.290,00 |
| 02.06.2026 | 1,22 | 1,26 | 1,22 | 1,25 | -0,79% | 9.264,00 |
| 01.06.2026 | 1,28 | 1,33 | 1,23 | 1,26 | -1,56% | 9.353,00 |
| 29.05.2026 | 1,28 | 1,33 | 1,26 | 1,28 | 0,00% | 20.920,00 |
| 28.05.2026 | 1,22 | 1,31 | 1,22 | 1,28 | 8,47% | 70.998,00 |
| 27.05.2026 | 1,15 | 1,21 | 1,11 | 1,18 | 5,36% | 106.233,00 |
| 26.05.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | 21.128,00 |
| 22.05.2026 | 1,16 | 1,16 | 1,11 | 1,12 | -1,75% | 44.618,00 |
| 21.05.2026 | 1,18 | 1,18 | 1,12 | 1,14 | -1,72% | 18.896,00 |
| 20.05.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | 15.811,00 |
| 19.05.2026 | 1,18 | 1,18 | 1,14 | 1,16 | -1,69% | 36.647,00 |
| 18.05.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 2,61% | 8.189,00 |
| 15.05.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -3,36% | 23.002,00 |
| 14.05.2026 | 1,17 | 1,20 | 1,15 | 1,19 | 0,85% | 13.061,00 |
| 13.05.2026 | 1,17 | 1,19 | 1,15 | 1,18 | -1,67% | 34.768,00 |
| 12.05.2026 | 1,22 | 1,22 | 1,16 | 1,20 | 0,00% | 16.310,00 |
| 11.05.2026 | 1,27 | 1,27 | 1,17 | 1,20 | -1,64% | 76.316,00 |
| 08.05.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 0,83% | 66.134,00 |
| 07.05.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -0,82% | 8.838,00 |
| 06.05.2026 | 1,21 | 1,22 | 1,20 | 1,22 | -0,81% | 17.484,00 |
| 05.05.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | 9.050,00 |
| 04.05.2026 | 1,25 | 1,25 | 1,21 | 1,24 | 0,00% | 20.192,00 |
| 01.05.2026 | 1,23 | 1,24 | 1,21 | 1,24 | 2,48% | 46.401,00 |
| 30.04.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -1,63% | 26.129,00 |
| 29.04.2026 | 1,24 | 1,30 | 1,22 | 1,23 | -3,91% | 18.578,00 |
| 28.04.2026 | 1,28 | 1,28 | 1,24 | 1,28 | 4,92% | 26.137,00 |
| 27.04.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -2,40% | 8.817,00 |
| 24.04.2026 | 1,27 | 1,27 | 1,23 | 1,25 | 1,63% | 9.032,00 |
| 23.04.2026 | 1,29 | 1,29 | 1,22 | 1,23 | -3,15% | 19.435,00 |
| 22.04.2026 | 1,30 | 1,30 | 1,25 | 1,27 | -0,78% | 9.281,00 |
| 21.04.2026 | 1,26 | 1,28 | 1,24 | 1,28 | 2,81% | 14.861,00 |
| 20.04.2026 | 1,29 | 1,30 | 1,24 | 1,25 | -2,73% | 44.622,00 |
| 17.04.2026 | 1,29 | 1,30 | 1,26 | 1,28 | 0,79% | 28.744,00 |
| 16.04.2026 | 1,30 | 1,34 | 1,26 | 1,27 | -2,31% | 20.949,00 |
| 15.04.2026 | 1,29 | 1,34 | 1,29 | 1,30 | 1,56% | 33.671,00 |
| 14.04.2026 | 1,28 | 1,33 | 1,28 | 1,28 | -0,78% | 9.972,00 |
| 13.04.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 2,38% | 21.462,00 |
| 10.04.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 1,61% | 26.016,00 |
| 09.04.2026 | 1,20 | 1,26 | 1,20 | 1,24 | 1,64% | 30.324,00 |
| 08.04.2026 | 1,25 | 1,28 | 1,22 | 1,22 | -2,40% | 59.272,00 |
| 07.04.2026 | 1,24 | 1,29 | 1,24 | 1,25 | -0,79% | 15.679,00 |
| 06.04.2026 | 1,23 | 1,28 | 1,22 | 1,26 | 3,28% | 4.420,00 |
| 02.04.2026 | 1,25 | 1,25 | 1,20 | 1,22 | -2,40% | 13.199,00 |
| 01.04.2026 | 1,32 | 1,33 | 1,24 | 1,25 | -0,79% | 15.727,00 |
| 31.03.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 5,00% | 33.713,00 |
| 30.03.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 1,69% | 58.400,00 |
| 27.03.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,85% | 30.010,00 |
| 26.03.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -4,10% | 18.478,00 |
| 25.03.2026 | 1,27 | 1,28 | 1,14 | 1,22 | -3,94% | 60.141,00 |
| 24.03.2026 | 1,25 | 1,35 | 1,20 | 1,27 | 4,10% | 48.155,00 |
| 23.03.2026 | 1,29 | 1,29 | 1,20 | 1,22 | 0,00% | 4.748,00 |