1,030$
-0,10%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 1,00 | 1,05 | 1,00 | 1,02 | -1,07% | 13.869,00 |
| 11.09.2026 | 1,03 | 1,06 | 1,03 | 1,03 | 0,10% | 4.041,00 |
| 10.09.2026 | 0,99 | 1,05 | 0,99 | 1,03 | -1,90% | 16.364,00 |
| 09.09.2026 | 1,06 | 1,07 | 1,01 | 1,05 | -0,94% | 18.416,00 |
| 08.09.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -1,85% | 6.224,00 |
| 04.09.2026 | 1,05 | 1,10 | 1,05 | 1,08 | 0,00% | 11.117,00 |
| 03.09.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 1,89% | 3.529,00 |
| 02.09.2026 | 1,07 | 1,09 | 1,06 | 1,06 | 0,00% | 7.527,00 |
| 01.09.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -0,93% | 13.406,00 |
| 31.08.2026 | 1,09 | 1,09 | 1,06 | 1,07 | 0,00% | 2.520,00 |
| 28.08.2026 | 1,08 | 1,09 | 1,05 | 1,07 | -0,93% | 20.435,00 |
| 27.08.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -1,82% | 7.821,00 |
| 26.08.2026 | 1,13 | 1,13 | 1,09 | 1,10 | -0,90% | 5.941,00 |
| 25.08.2026 | 1,12 | 1,16 | 1,08 | 1,11 | 0,91% | 13.499,00 |
| 24.08.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -0,90% | 8.491,00 |
| 21.08.2026 | 1,11 | 1,12 | 1,08 | 1,11 | 0,91% | 11.801,00 |
| 20.08.2026 | 1,09 | 1,12 | 1,08 | 1,10 | -0,90% | 10.663,00 |
| 19.08.2026 | 1,10 | 1,11 | 1,08 | 1,11 | 0,00% | 6.667,00 |
| 18.08.2026 | 1,11 | 1,11 | 1,10 | 1,11 | -1,68% | 7.598,00 |
| 17.08.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 1,71% | 11.817,00 |
| 14.08.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,91% | 3.774,00 |
| 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 |