52,200$
1,16%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 51,47 | 53,26 | 51,29 | 52,21 | 1,18% | 1.137.227,00 |
| 01.04.2026 | 50,55 | 51,69 | 50,25 | 51,60 | 2,60% | 1.167.315,00 |
| 31.03.2026 | 49,18 | 50,46 | 49,13 | 50,29 | 2,91% | 2.666.181,00 |
| 30.03.2026 | 48,45 | 49,33 | 48,11 | 48,87 | -0,47% | 1.801.762,00 |
| 27.03.2026 | 50,24 | 50,24 | 48,95 | 49,10 | -2,52% | 1.328.858,00 |
| 26.03.2026 | 48,93 | 50,37 | 48,56 | 50,37 | 2,36% | 2.549.780,00 |
| 25.03.2026 | 50,46 | 50,46 | 48,54 | 49,21 | -1,97% | 1.681.918,00 |
| 24.03.2026 | 49,85 | 50,63 | 49,57 | 50,20 | 0,95% | 1.801.725,00 |
| 23.03.2026 | 50,13 | 50,20 | 48,59 | 49,73 | -0,80% | 1.378.093,00 |
| 20.03.2026 | 50,80 | 51,88 | 49,98 | 50,13 | -0,81% | 2.871.097,00 |
| 19.03.2026 | 49,85 | 50,80 | 48,20 | 50,54 | 0,72% | 1.572.244,00 |
| 18.03.2026 | 51,04 | 52,25 | 49,99 | 50,18 | -3,78% | 2.036.776,00 |
| 17.03.2026 | 51,11 | 52,94 | 51,11 | 52,15 | 1,68% | 918.377,00 |
| 16.03.2026 | 51,02 | 52,24 | 50,94 | 51,29 | 1,52% | 1.237.594,00 |
| 13.03.2026 | 51,19 | 51,85 | 50,36 | 50,52 | -1,31% | 1.349.208,00 |
| 12.03.2026 | 51,92 | 52,45 | 50,71 | 51,19 | -1,65% | 983.053,00 |
| 11.03.2026 | 52,00 | 52,40 | 50,83 | 52,05 | -1,29% | 1.466.057,00 |
| 10.03.2026 | 52,65 | 53,07 | 51,85 | 52,73 | 1,17% | 1.528.619,00 |
| 09.03.2026 | 51,00 | 52,17 | 50,01 | 52,12 | 3,19% | 1.241.292,00 |
| 06.03.2026 | 51,52 | 51,64 | 50,44 | 50,51 | -2,11% | 1.063.375,00 |
| 05.03.2026 | 51,90 | 52,45 | 50,78 | 51,60 | -1,83% | 3.231.641,00 |
| 04.03.2026 | 53,15 | 54,20 | 52,15 | 52,56 | -0,40% | 1.290.005,00 |
| 03.03.2026 | 53,25 | 53,25 | 51,74 | 52,77 | -3,72% | 1.947.609,00 |
| 02.03.2026 | 53,51 | 54,91 | 52,72 | 54,81 | 0,02% | 979.117,00 |
| 27.02.2026 | 55,99 | 56,04 | 54,37 | 54,80 | -2,25% | 2.515.509,00 |
| 26.02.2026 | 54,62 | 56,64 | 54,62 | 56,06 | 2,82% | 2.802.250,00 |
| 25.02.2026 | 54,51 | 55,50 | 54,24 | 54,52 | -0,05% | 1.708.846,00 |
| 24.02.2026 | 54,35 | 55,23 | 54,11 | 54,55 | 0,55% | 1.582.823,00 |
| 23.02.2026 | 53,89 | 54,58 | 53,58 | 54,25 | 0,26% | 1.414.873,00 |
| 20.02.2026 | 53,61 | 54,45 | 52,82 | 54,11 | -0,04% | 1.271.540,00 |
| 19.02.2026 | 53,17 | 54,21 | 52,89 | 54,13 | 1,54% | 761.163,00 |
| 18.02.2026 | 54,09 | 54,25 | 53,24 | 53,31 | -1,31% | 1.660.039,00 |
| 17.02.2026 | 52,79 | 54,28 | 52,32 | 54,02 | 2,84% | 1.406.367,00 |
| 13.02.2026 | 52,94 | 53,07 | 51,91 | 52,53 | -1,48% | 2.471.606,00 |
| 12.02.2026 | 53,28 | 55,25 | 52,31 | 53,32 | 0,23% | 2.625.462,00 |
| 11.02.2026 | 51,05 | 53,40 | 50,21 | 53,20 | 2,45% | 2.082.899,00 |
| 10.02.2026 | 53,27 | 53,47 | 51,70 | 51,93 | -1,63% | 2.161.566,00 |
| 09.02.2026 | 52,12 | 53,02 | 51,36 | 52,79 | 1,66% | 2.082.121,00 |
| 06.02.2026 | 50,95 | 52,02 | 49,86 | 51,93 | 2,83% | 3.706.235,00 |
| 05.02.2026 | 48,67 | 50,52 | 48,13 | 50,50 | 5,12% | 2.537.752,00 |
| 04.02.2026 | 48,17 | 48,92 | 47,29 | 48,04 | -0,27% | 1.112.513,00 |
| 03.02.2026 | 47,65 | 48,21 | 46,94 | 48,17 | 2,27% | 2.351.505,00 |
| 02.02.2026 | 47,54 | 47,79 | 46,84 | 47,10 | -0,86% | 1.284.869,00 |
| 30.01.2026 | 48,64 | 48,95 | 47,32 | 47,51 | -3,02% | 1.317.275,00 |
| 29.01.2026 | 49,16 | 50,09 | 48,92 | 48,99 | 0,29% | 2.172.732,00 |
| 28.01.2026 | 50,60 | 50,82 | 48,64 | 48,85 | -3,32% | 1.116.658,00 |
| 27.01.2026 | 50,39 | 50,89 | 49,93 | 50,53 | 0,74% | 788.204,00 |
| 26.01.2026 | 50,09 | 50,37 | 49,53 | 50,16 | -0,24% | 600.599,00 |
| 23.01.2026 | 50,11 | 50,34 | 49,70 | 50,28 | 0,44% | 884.168,00 |
| 22.01.2026 | 50,25 | 50,91 | 50,01 | 50,06 | 0,52% | 1.264.785,00 |
| 21.01.2026 | 49,12 | 50,49 | 48,95 | 49,80 | 2,36% | 923.602,00 |
| 20.01.2026 | 49,58 | 50,16 | 48,49 | 48,65 | -0,80% | 1.860.265,00 |
| 16.01.2026 | 48,17 | 49,13 | 48,12 | 49,04 | 1,91% | 1.244.341,00 |
| 15.01.2026 | 49,41 | 49,63 | 48,02 | 48,12 | -2,49% | 1.561.799,00 |
| 14.01.2026 | 49,00 | 49,71 | 48,15 | 49,35 | 0,71% | 1.400.428,00 |
| 13.01.2026 | 50,08 | 50,19 | 48,97 | 49,00 | -2,74% | 1.129.131,00 |
| 12.01.2026 | 49,59 | 50,49 | 49,59 | 50,38 | 1,94% | 1.395.221,00 |
| 09.01.2026 | 50,93 | 51,27 | 49,34 | 49,42 | -2,96% | 1.653.084,00 |
| 08.01.2026 | 50,22 | 51,46 | 49,90 | 50,93 | 2,27% | 2.552.346,00 |
| 07.01.2026 | 50,50 | 50,95 | 49,62 | 49,80 | -2,16% | 2.052.167,00 |
| 06.01.2026 | 49,10 | 51,06 | 48,86 | 50,90 | 4,82% | 2.406.889,00 |
| 05.01.2026 | 47,89 | 48,80 | 47,40 | 48,56 | 1,19% | 1.032.967,00 |
| 02.01.2026 | 47,72 | 48,71 | 47,64 | 47,99 | 2,00% | 1.441.623,00 |
| 31.12.2025 | 47,00 | 47,32 | 46,77 | 47,05 | 0,15% | 953.473,00 |
| 30.12.2025 | 47,99 | 48,13 | 46,87 | 46,98 | -2,83% | 1.281.074,00 |
| 29.12.2025 | 47,82 | 48,41 | 47,54 | 48,35 | -0,27% | 1.360.417,00 |
| 26.12.2025 | 48,61 | 49,10 | 48,45 | 48,48 | -0,27% | 386.381,00 |
| 24.12.2025 | 48,59 | 48,81 | 48,48 | 48,61 | -0,61% | 354.320,00 |
| 23.12.2025 | 48,60 | 48,96 | 48,06 | 48,91 | 0,51% | 1.093.255,00 |
| 22.12.2025 | 48,98 | 49,00 | 48,36 | 48,66 | -0,94% | 2.203.502,00 |
| 19.12.2025 | 48,58 | 49,49 | 48,36 | 49,12 | 1,74% | 1.667.909,00 |
| 18.12.2025 | 47,84 | 48,85 | 47,48 | 48,28 | 1,47% | 1.515.792,00 |
| 17.12.2025 | 48,51 | 48,78 | 47,45 | 47,58 | -0,46% | 1.927.052,00 |
| 16.12.2025 | 47,34 | 47,92 | 47,01 | 47,80 | 0,06% | 1.293.494,00 |
| 15.12.2025 | 48,06 | 48,22 | 47,35 | 47,77 | -0,44% | 1.310.228,00 |
| 12.12.2025 | 48,00 | 48,80 | 47,95 | 47,98 | 0,21% | 740.768,00 |
| 11.12.2025 | 48,39 | 48,51 | 47,83 | 47,88 | -1,60% | 1.185.818,00 |
| 10.12.2025 | 47,74 | 48,72 | 46,10 | 48,66 | 2,49% | 1.098.025,00 |
| 09.12.2025 | 46,75 | 47,64 | 46,21 | 47,48 | 0,79% | 1.667.823,00 |
| 08.12.2025 | 47,32 | 47,75 | 46,93 | 47,11 | -1,65% | 754.985,00 |
| 05.12.2025 | 47,20 | 47,97 | 46,36 | 47,90 | 1,48% | 1.045.397,00 |
| 04.12.2025 | 47,50 | 47,69 | 46,96 | 47,20 | -0,17% | 882.048,00 |
| 03.12.2025 | 47,02 | 47,76 | 46,84 | 47,28 | 0,15% | 1.180.111,00 |
| 02.12.2025 | 46,42 | 47,24 | 46,15 | 47,21 | 1,12% | 1.198.860,00 |
| 01.12.2025 | 46,10 | 47,01 | 45,44 | 46,69 | 1,27% | 1.240.928,00 |
| 28.11.2025 | 46,56 | 46,70 | 45,97 | 46,10 | -0,99% | 562.345,00 |
| 26.11.2025 | 46,25 | 46,77 | 45,85 | 46,56 | 0,76% | 1.527.641,00 |
| 25.11.2025 | 45,50 | 46,67 | 45,39 | 46,21 | 1,81% | 1.947.780,00 |
| 24.11.2025 | 44,48 | 45,55 | 44,41 | 45,39 | 3,35% | 2.091.249,00 |
| 21.11.2025 | 44,00 | 44,20 | 42,56 | 43,92 | -0,63% | 2.610.058,00 |
| 20.11.2025 | 44,12 | 44,78 | 44,05 | 44,20 | 0,27% | 1.602.030,00 |
| 19.11.2025 | 44,71 | 44,76 | 43,44 | 44,08 | -2,52% | 1.279.825,00 |
| 18.11.2025 | 43,90 | 45,35 | 42,82 | 45,22 | 0,62% | 1.774.679,00 |
| 17.11.2025 | 41,84 | 45,59 | 41,73 | 44,94 | 2,60% | 3.255.876,00 |
| 14.11.2025 | 44,67 | 44,86 | 43,77 | 43,80 | -2,65% | 2.663.525,00 |
| 13.11.2025 | 45,44 | 45,70 | 44,72 | 44,99 | -1,01% | 3.842.231,00 |
| 12.11.2025 | 45,55 | 45,90 | 45,21 | 45,45 | 0,55% | 2.867.560,00 |
| 11.11.2025 | 44,00 | 45,22 | 43,30 | 45,20 | 1,32% | 2.322.956,00 |
| 10.11.2025 | 42,46 | 44,92 | 42,37 | 44,61 | 8,62% | 5.002.157,00 |
| 07.11.2025 | 40,25 | 41,09 | 39,90 | 41,07 | 2,04% | 1.187.382,00 |