49,860$
-2,10%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,25 | 51,25 | 49,84 | 49,86 | -2,10% | 57.955,00 |
| 08.01.2026 | 50,22 | 51,46 | 49,90 | 50,93 | 2,27% | 2.240.708,00 |
| 07.01.2026 | 50,50 | 50,95 | 49,62 | 49,80 | -2,16% | 2.047.693,00 |
| 06.01.2026 | 49,10 | 51,06 | 48,86 | 50,90 | 4,82% | 2.400.969,00 |
| 05.01.2026 | 47,89 | 48,80 | 47,40 | 48,56 | 1,19% | 1.017.756,00 |
| 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% | 1.005.797,00 |
| 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% | 1.087.705,00 |
| 22.12.2025 | 48,98 | 49,00 | 48,36 | 48,66 | -0,94% | 2.036.116,00 |
| 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 | 1,45% | 1.500.692,00 |
| 17.12.2025 | 48,51 | 48,78 | 47,45 | 47,59 | -0,44% | 1.917.958,00 |
| 16.12.2025 | 47,34 | 47,92 | 47,01 | 47,80 | 0,13% | 1.264.362,00 |
| 15.12.2025 | 48,06 | 48,22 | 47,35 | 47,74 | -0,50% | 1.215.091,00 |
| 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% | 1.094.033,00 |
| 10.12.2025 | 47,74 | 48,72 | 46,10 | 48,66 | 2,49% | 1.092.825,00 |
| 09.12.2025 | 46,75 | 47,64 | 46,21 | 47,48 | 0,81% | 1.629.085,00 |
| 08.12.2025 | 47,32 | 47,75 | 46,93 | 47,10 | -1,67% | 638.985,00 |
| 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% | 873.210,00 |
| 03.12.2025 | 47,02 | 47,76 | 46,84 | 47,28 | 0,15% | 1.179.459,00 |
| 02.12.2025 | 46,42 | 47,24 | 46,15 | 47,21 | 1,11% | 1.182.385,00 |
| 01.12.2025 | 46,10 | 47,01 | 45,44 | 46,69 | 1,28% | 1.225.348,00 |
| 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 | 1,83% | 1.947.780,00 |
| 24.11.2025 | 44,48 | 45,55 | 44,41 | 45,38 | 3,32% | 1.885.625,00 |
| 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% | 1.601.463,00 |
| 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% | 1.774.282,00 |
| 17.11.2025 | 41,84 | 45,59 | 41,73 | 44,94 | 2,60% | 3.175.225,00 |
| 14.11.2025 | 44,67 | 44,86 | 43,77 | 43,80 | -2,63% | 2.663.525,00 |
| 13.11.2025 | 45,44 | 45,70 | 44,72 | 44,99 | -1,02% | 3.728.827,00 |
| 12.11.2025 | 45,55 | 45,90 | 45,21 | 45,45 | 0,55% | 2.867.558,00 |
| 11.11.2025 | 44,00 | 45,22 | 43,30 | 45,20 | 1,30% | 2.316.825,00 |
| 10.11.2025 | 42,46 | 44,92 | 42,37 | 44,62 | 8,64% | 4.884.206,00 |
| 07.11.2025 | 40,25 | 41,09 | 39,90 | 41,07 | 2,04% | 1.187.382,00 |
| 06.11.2025 | 41,30 | 41,30 | 40,02 | 40,25 | -1,18% | 1.178.757,00 |
| 05.11.2025 | 40,32 | 40,76 | 39,82 | 40,73 | 1,37% | 1.696.194,00 |
| 04.11.2025 | 39,99 | 40,80 | 39,09 | 40,18 | 1,46% | 2.285.755,00 |
| 03.11.2025 | 38,75 | 39,87 | 38,47 | 39,60 | 2,59% | 2.100.856,00 |
| 31.10.2025 | 38,66 | 38,79 | 38,06 | 38,60 | -0,40% | 636.839,00 |
| 30.10.2025 | 37,77 | 39,10 | 37,60 | 38,76 | 1,21% | 1.788.116,00 |
| 29.10.2025 | 38,07 | 38,84 | 37,96 | 38,29 | 0,10% | 916.618,00 |
| 28.10.2025 | 38,82 | 38,82 | 38,12 | 38,25 | -1,26% | 1.146.847,00 |
| 27.10.2025 | 39,35 | 39,42 | 38,68 | 38,74 | 0,34% | 1.032.274,00 |
| 24.10.2025 | 38,75 | 38,96 | 38,31 | 38,61 | -0,23% | 719.483,00 |
| 23.10.2025 | 38,94 | 39,02 | 38,65 | 38,70 | 0,44% | 682.665,00 |
| 22.10.2025 | 38,50 | 38,74 | 38,27 | 38,53 | 0,60% | 1.077.562,00 |
| 21.10.2025 | 38,47 | 38,55 | 38,11 | 38,30 | -0,52% | 652.568,00 |
| 20.10.2025 | 38,33 | 38,53 | 37,79 | 38,50 | 1,88% | 1.074.292,00 |
| 17.10.2025 | 37,26 | 38,09 | 37,09 | 37,79 | 1,61% | 2.256.667,00 |
| 16.10.2025 | 36,99 | 37,40 | 36,75 | 37,19 | 0,53% | 638.218,00 |
| 15.10.2025 | 37,40 | 37,66 | 36,94 | 37,00 | -0,20% | 641.163,00 |
| 14.10.2025 | 36,70 | 37,35 | 36,56 | 37,07 | -0,64% | 943.738,00 |
| 13.10.2025 | 37,71 | 37,99 | 37,28 | 37,31 | 0,35% | 1.378.322,00 |
| 10.10.2025 | 37,78 | 38,39 | 36,76 | 37,18 | -0,64% | 1.968.641,00 |
| 09.10.2025 | 38,12 | 38,42 | 37,39 | 37,42 | -0,95% | 1.906.770,00 |
| 08.10.2025 | 38,62 | 38,79 | 37,63 | 37,78 | -0,74% | 1.948.563,00 |
| 07.10.2025 | 38,13 | 38,39 | 37,88 | 38,06 | -0,65% | 927.781,00 |
| 06.10.2025 | 37,53 | 38,66 | 37,53 | 38,31 | -0,49% | 1.686.258,00 |
| 03.10.2025 | 38,75 | 38,90 | 38,22 | 38,50 | -1,41% | 241.906,00 |
| 02.10.2025 | 39,18 | 39,34 | 38,87 | 39,05 | -0,59% | 1.496.925,00 |
| 01.10.2025 | 39,24 | 39,70 | 38,72 | 39,28 | 0,43% | 1.509.344,00 |
| 30.09.2025 | 39,82 | 39,91 | 38,56 | 39,11 | -1,78% | 2.329.317,00 |
| 29.09.2025 | 40,19 | 40,56 | 39,51 | 39,82 | 1,50% | 1.497.718,00 |
| 26.09.2025 | 39,23 | 39,68 | 38,98 | 39,23 | 0,20% | 2.510.987,00 |
| 25.09.2025 | 39,90 | 39,97 | 38,98 | 39,15 | -2,05% | 3.077.052,00 |
| 24.09.2025 | 39,00 | 40,26 | 38,82 | 39,97 | 4,50% | 4.798.226,00 |
| 23.09.2025 | 38,30 | 38,96 | 37,91 | 38,25 | -1,37% | 2.848.521,00 |
| 22.09.2025 | 38,46 | 39,09 | 38,46 | 38,78 | 0,00% | 1.263.072,00 |
| 19.09.2025 | 38,50 | 38,98 | 38,25 | 38,78 | 1,84% | 1.601.286,00 |
| 18.09.2025 | 37,75 | 38,41 | 37,75 | 38,08 | -0,37% | 1.298.000,00 |
| 17.09.2025 | 37,50 | 38,69 | 37,50 | 38,22 | 3,05% | 4.575.328,00 |
| 16.09.2025 | 36,68 | 37,69 | 36,68 | 37,09 | 0,71% | 1.340.190,00 |
| 15.09.2025 | 37,31 | 37,49 | 36,56 | 36,83 | -0,89% | 2.040.243,00 |
| 12.09.2025 | 36,92 | 37,39 | 36,54 | 37,16 | 0,60% | 1.515.165,00 |
| 11.09.2025 | 37,39 | 37,53 | 36,78 | 36,94 | -0,35% | 1.565.965,00 |
| 10.09.2025 | 36,88 | 37,35 | 36,48 | 37,07 | -0,38% | 1.428.130,00 |
| 09.09.2025 | 37,19 | 37,60 | 36,83 | 37,21 | -2,72% | 1.693.392,00 |
| 08.09.2025 | 38,00 | 38,35 | 37,57 | 38,25 | 1,73% | 3.190.032,00 |
| 05.09.2025 | 36,80 | 37,82 | 36,63 | 37,60 | 3,33% | 1.928.541,00 |
| 04.09.2025 | 36,44 | 36,69 | 36,34 | 36,39 | -0,68% | 893.181,00 |
| 03.09.2025 | 36,40 | 36,67 | 36,03 | 36,64 | -0,38% | 1.525.231,00 |
| 02.09.2025 | 36,67 | 37,21 | 36,63 | 36,78 | -0,19% | 1.590.427,00 |
| 29.08.2025 | 37,50 | 37,58 | 36,74 | 36,85 | -0,62% | 3.704.852,00 |
| 28.08.2025 | 35,82 | 37,17 | 35,69 | 37,08 | 4,04% | 2.462.442,00 |
| 27.08.2025 | 35,66 | 35,98 | 35,35 | 35,64 | -2,30% | 1.936.115,00 |
| 26.08.2025 | 36,05 | 36,52 | 35,93 | 36,48 | 2,33% | 2.968.859,00 |
| 25.08.2025 | 36,24 | 36,42 | 35,57 | 35,65 | -1,63% | 1.673.546,00 |
| 22.08.2025 | 36,18 | 36,36 | 35,91 | 36,24 | 0,86% | 1.808.021,00 |
| 21.08.2025 | 35,44 | 36,21 | 35,26 | 35,93 | 2,19% | 4.884.110,00 |
| 20.08.2025 | 34,00 | 35,33 | 33,31 | 35,16 | 5,43% | 5.291.886,00 |
| 19.08.2025 | 33,56 | 33,94 | 33,33 | 33,35 | 0,94% | 1.915.238,00 |