37,570$
0,70%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 37,47 | 37,67 | 37,00 | 37,58 | 0,70% | 1.456.788,00 |
| 15.05.2025 | 37,56 | 37,56 | 36,78 | 37,32 | -1,27% | 2.575.003,00 |
| 14.05.2025 | 38,00 | 38,61 | 37,49 | 37,80 | -0,32% | 1.747.356,00 |
| 13.05.2025 | 37,24 | 38,35 | 36,41 | 37,92 | -0,08% | 1.771.052,00 |
| 12.05.2025 | 37,24 | 38,37 | 37,07 | 37,95 | 0,96% | 1.749.344,00 |
| 09.05.2025 | 36,53 | 38,16 | 36,53 | 37,59 | 2,12% | 2.765.245,00 |
| 08.05.2025 | 35,94 | 36,93 | 35,60 | 36,81 | 3,49% | 1.228.809,00 |
| 07.05.2025 | 35,90 | 36,19 | 35,29 | 35,57 | -2,20% | 998.739,00 |
| 06.05.2025 | 36,36 | 36,63 | 36,06 | 36,37 | 0,55% | 1.534.289,00 |
| 05.05.2025 | 35,39 | 36,74 | 35,39 | 36,17 | 1,46% | 1.484.832,00 |
| 02.05.2025 | 35,32 | 35,70 | 35,14 | 35,65 | 3,54% | 998.375,00 |
| 01.05.2025 | 34,25 | 34,62 | 33,95 | 34,43 | 0,58% | 1.139.464,00 |
| 30.04.2025 | 34,67 | 35,14 | 34,11 | 34,23 | 0,03% | 1.656.939,00 |
| 29.04.2025 | 34,59 | 34,83 | 34,05 | 34,22 | 0,23% | 1.068.399,00 |
| 28.04.2025 | 33,45 | 34,17 | 33,45 | 34,14 | 1,16% | 1.412.998,00 |
| 25.04.2025 | 34,46 | 34,54 | 32,81 | 33,75 | -2,26% | 2.310.307,00 |
| 24.04.2025 | 34,65 | 35,06 | 34,29 | 34,53 | -2,51% | 1.488.244,00 |
| 23.04.2025 | 35,35 | 36,37 | 34,95 | 35,42 | 1,34% | 2.280.379,00 |
| 22.04.2025 | 34,43 | 35,02 | 34,20 | 34,95 | 1,45% | 1.679.876,00 |
| 21.04.2025 | 34,43 | 34,67 | 33,93 | 34,45 | -0,09% | 1.717.702,00 |
| 17.04.2025 | 35,88 | 35,94 | 34,31 | 34,48 | -1,49% | 2.463.098,00 |
| 16.04.2025 | 35,93 | 35,93 | 34,75 | 35,00 | 0,26% | 3.711.436,00 |
| 15.04.2025 | 34,22 | 34,93 | 33,79 | 34,91 | 3,90% | 3.085.511,00 |
| 14.04.2025 | 33,17 | 34,06 | 32,43 | 33,60 | 3,70% | 3.825.860,00 |
| 11.04.2025 | 32,74 | 32,90 | 31,72 | 32,40 | 1,82% | 4.894.618,00 |
| 10.04.2025 | 32,01 | 32,62 | 30,84 | 31,82 | -2,12% | 2.945.714,00 |
| 09.04.2025 | 30,62 | 32,78 | 30,20 | 32,51 | 5,48% | 4.810.655,00 |
| 08.04.2025 | 33,94 | 34,58 | 30,61 | 30,82 | -4,76% | 2.725.512,00 |
| 07.04.2025 | 32,01 | 33,97 | 31,53 | 32,36 | -3,20% | 4.008.669,00 |
| 04.04.2025 | 35,03 | 35,11 | 32,67 | 33,43 | -10,01% | 4.761.113,00 |
| 03.04.2025 | 36,90 | 37,18 | 36,46 | 37,15 | -0,38% | 844.249,00 |
| 02.04.2025 | 36,73 | 37,44 | 36,45 | 37,29 | 0,51% | 1.250.122,00 |
| 01.04.2025 | 38,10 | 38,10 | 36,96 | 37,10 | 0,22% | 1.212.631,00 |
| 31.03.2025 | 36,24 | 37,12 | 35,93 | 37,02 | 0,68% | 1.438.181,00 |
| 28.03.2025 | 37,60 | 37,88 | 36,59 | 36,77 | -3,44% | 2.037.008,00 |
| 27.03.2025 | 38,50 | 39,34 | 38,08 | 38,08 | 0,45% | 2.948.606,00 |
| 26.03.2025 | 38,12 | 38,57 | 37,89 | 37,91 | 1,55% | 2.288.005,00 |
| 25.03.2025 | 37,35 | 37,96 | 37,19 | 37,33 | -1,11% | 1.334.416,00 |
| 24.03.2025 | 37,90 | 38,20 | 37,66 | 37,75 | 0,40% | 1.360.115,00 |
| 21.03.2025 | 38,06 | 38,34 | 37,30 | 37,60 | -0,29% | 2.795.826,00 |
| 20.03.2025 | 36,20 | 39,00 | 35,75 | 37,71 | -0,89% | 3.881.835,00 |
| 19.03.2025 | 38,49 | 38,60 | 37,77 | 38,05 | -1,12% | 1.679.113,00 |
| 18.03.2025 | 38,32 | 38,91 | 37,78 | 38,48 | 0,81% | 2.704.098,00 |
| 17.03.2025 | 37,10 | 38,25 | 36,98 | 38,17 | 3,13% | 2.119.278,00 |
| 14.03.2025 | 37,21 | 37,49 | 36,63 | 37,01 | 2,89% | 1.820.091,00 |
| 13.03.2025 | 35,63 | 36,26 | 34,98 | 35,97 | -1,91% | 2.208.128,00 |
| 12.03.2025 | 37,00 | 37,50 | 36,30 | 36,67 | 0,03% | 2.249.327,00 |
| 11.03.2025 | 37,39 | 37,66 | 36,05 | 36,66 | -0,76% | 1.935.607,00 |
| 10.03.2025 | 36,56 | 37,05 | 36,09 | 36,94 | -1,52% | 1.536.254,00 |
| 07.03.2025 | 37,13 | 37,76 | 37,03 | 37,51 | 1,08% | 1.423.439,00 |
| 06.03.2025 | 37,33 | 37,77 | 36,94 | 37,11 | -1,17% | 2.054.195,00 |
| 05.03.2025 | 36,98 | 37,83 | 36,60 | 37,55 | 2,48% | 1.821.272,00 |
| 04.03.2025 | 36,28 | 36,99 | 36,05 | 36,64 | 0,83% | 1.317.362,00 |
| 03.03.2025 | 36,23 | 37,22 | 35,86 | 36,34 | 1,25% | 1.578.349,00 |
| 28.02.2025 | 35,51 | 36,49 | 35,45 | 35,89 | -1,32% | 2.203.116,00 |
| 27.02.2025 | 36,99 | 36,99 | 35,84 | 36,37 | -1,68% | 1.055.295,00 |
| 26.02.2025 | 37,52 | 37,93 | 36,83 | 36,99 | 3,73% | 2.113.611,00 |
| 25.02.2025 | 35,78 | 36,13 | 35,46 | 35,66 | 0,79% | 1.355.821,00 |
| 24.02.2025 | 35,63 | 36,02 | 34,80 | 35,38 | -2,59% | 1.569.627,00 |
| 21.02.2025 | 37,12 | 37,35 | 35,93 | 36,32 | -1,63% | 1.297.226,00 |
| 20.02.2025 | 38,18 | 38,41 | 36,68 | 36,92 | -1,76% | 1.930.181,00 |
| 19.02.2025 | 37,73 | 39,12 | 37,44 | 37,58 | 2,65% | 2.826.889,00 |
| 18.02.2025 | 36,40 | 37,13 | 35,91 | 36,61 | 0,41% | 3.798.316,00 |
| 14.02.2025 | 36,17 | 36,80 | 35,52 | 36,46 | 4,77% | 4.759.915,00 |
| 13.02.2025 | 33,92 | 35,02 | 33,64 | 34,80 | 3,73% | 3.140.500,00 |
| 12.02.2025 | 32,89 | 33,74 | 32,89 | 33,55 | 1,73% | 1.474.137,00 |
| 11.02.2025 | 32,71 | 33,31 | 32,24 | 32,98 | -0,33% | 1.091.968,00 |
| 10.02.2025 | 33,15 | 33,56 | 32,00 | 33,09 | 1,60% | 1.260.524,00 |
| 07.02.2025 | 32,89 | 34,30 | 32,13 | 32,57 | 3,40% | 2.651.146,00 |
| 06.02.2025 | 30,98 | 31,56 | 30,84 | 31,50 | 2,51% | 3.273.277,00 |
| 05.02.2025 | 30,84 | 30,99 | 30,33 | 30,73 | -4,21% | 2.440.421,00 |
| 04.02.2025 | 32,23 | 33,17 | 31,93 | 32,08 | 0,75% | 1.620.958,00 |
| 03.02.2025 | 31,74 | 32,38 | 31,22 | 31,84 | -0,93% | 1.580.451,00 |
| 31.01.2025 | 33,42 | 33,43 | 32,11 | 32,14 | -3,80% | 749.018,00 |
| 30.01.2025 | 32,01 | 33,82 | 31,91 | 33,41 | 4,70% | 1.179.914,00 |
| 29.01.2025 | 32,97 | 33,23 | 31,86 | 31,91 | -2,98% | 1.343.041,00 |
| 28.01.2025 | 32,41 | 33,03 | 32,20 | 32,89 | 0,77% | 1.008.867,00 |
| 27.01.2025 | 32,36 | 33,10 | 32,18 | 32,64 | 0,18% | 1.880.770,00 |
| 24.01.2025 | 32,66 | 32,97 | 31,94 | 32,58 | 2,16% | 1.696.183,00 |
| 23.01.2025 | 31,80 | 32,16 | 31,64 | 31,89 | -0,41% | 998.099,00 |
| 22.01.2025 | 31,65 | 32,18 | 31,42 | 32,02 | -0,09% | 1.450.454,00 |
| 21.01.2025 | 32,12 | 32,32 | 31,40 | 32,05 | 0,79% | 1.731.393,00 |
| 17.01.2025 | 31,00 | 32,08 | 30,98 | 31,80 | 3,18% | 1.793.430,00 |
| 16.01.2025 | 31,43 | 31,47 | 30,76 | 30,82 | -2,38% | 1.296.508,00 |
| 15.01.2025 | 31,51 | 31,72 | 31,06 | 31,57 | 0,19% | 1.057.141,00 |
| 14.01.2025 | 31,01 | 31,77 | 30,99 | 31,51 | 3,69% | 1.427.261,00 |
| 13.01.2025 | 30,48 | 30,65 | 30,13 | 30,39 | -0,36% | 1.526.694,00 |
| 10.01.2025 | 31,32 | 31,69 | 30,48 | 30,50 | -5,04% | 1.390.691,00 |
| 08.01.2025 | 30,81 | 32,20 | 30,66 | 32,12 | 1,81% | 1.790.707,00 |
| 07.01.2025 | 31,14 | 31,89 | 31,01 | 31,55 | 2,74% | 3.015.850,00 |
| 06.01.2025 | 31,71 | 32,35 | 30,65 | 30,71 | -3,58% | 4.562.629,00 |
| 03.01.2025 | 32,81 | 33,00 | 31,80 | 31,85 | -2,24% | 2.085.554,00 |
| 02.01.2025 | 32,40 | 33,09 | 32,10 | 32,58 | -1,36% | 2.085.485,00 |
| 31.12.2024 | 33,20 | 33,71 | 33,03 | 33,03 | 0,50% | 762.572,00 |
| 30.12.2024 | 33,00 | 33,34 | 32,50 | 32,87 | -1,63% | 860.574,00 |
| 27.12.2024 | 33,31 | 33,78 | 33,01 | 33,41 | -1,76% | 796.410,00 |
| 26.12.2024 | 33,90 | 34,41 | 33,64 | 34,01 | 0,29% | 606.494,00 |
| 24.12.2024 | 33,88 | 34,08 | 33,60 | 33,91 | 0,68% | 266.725,00 |
| 23.12.2024 | 33,47 | 33,70 | 33,00 | 33,68 | 0,63% | 721.614,00 |
| 20.12.2024 | 33,00 | 33,54 | 32,72 | 33,47 | 0,90% | 1.216.960,00 |