40,810$
1,39%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,97 | 40,92 | 39,97 | 40,81 | 1,39% | 71.414,00 |
| 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 |
| 18.08.2025 | 33,34 | 33,61 | 33,00 | 33,04 | -0,09% | 6.171.822,00 |
| 15.08.2025 | 33,22 | 33,50 | 33,00 | 33,07 | -0,45% | 634.925,00 |
| 14.08.2025 | 32,71 | 33,38 | 32,43 | 33,22 | 1,10% | 1.655.987,00 |
| 13.08.2025 | 32,50 | 32,92 | 32,31 | 32,86 | 1,92% | 1.775.378,00 |
| 12.08.2025 | 32,29 | 32,50 | 31,97 | 32,24 | 0,48% | 1.523.280,00 |
| 11.08.2025 | 32,42 | 32,76 | 32,00 | 32,09 | -1,06% | 1.205.878,00 |
| 08.08.2025 | 32,21 | 32,47 | 31,81 | 32,43 | -0,83% | 1.744.880,00 |
| 07.08.2025 | 31,75 | 32,77 | 31,75 | 32,70 | 3,78% | 2.508.395,00 |
| 06.08.2025 | 30,81 | 31,96 | 30,72 | 31,51 | 3,38% | 4.012.835,00 |
| 05.08.2025 | 31,09 | 31,31 | 30,41 | 30,48 | -1,87% | 2.386.156,00 |
| 04.08.2025 | 31,51 | 31,74 | 31,01 | 31,06 | -0,54% | 2.049.039,00 |
| 01.08.2025 | 30,89 | 31,30 | 30,43 | 31,23 | 0,03% | 2.171.252,00 |
| 31.07.2025 | 31,24 | 31,48 | 30,84 | 31,22 | -1,89% | 1.931.068,00 |
| 30.07.2025 | 32,06 | 32,34 | 31,74 | 31,82 | -1,64% | 1.062.029,00 |
| 29.07.2025 | 32,62 | 32,80 | 32,26 | 32,35 | -0,77% | 1.343.977,00 |
| 28.07.2025 | 33,03 | 33,49 | 32,51 | 32,60 | -2,06% | 1.369.244,00 |
| 25.07.2025 | 33,95 | 33,95 | 32,61 | 33,29 | -1,96% | 2.162.540,00 |
| 24.07.2025 | 33,88 | 34,31 | 33,76 | 33,95 | 0,56% | 1.342.323,00 |
| 23.07.2025 | 34,14 | 34,20 | 33,62 | 33,76 | 0,00% | 1.643.852,00 |
| 22.07.2025 | 33,04 | 33,86 | 32,81 | 33,76 | 2,15% | 1.989.487,00 |
| 21.07.2025 | 33,06 | 33,36 | 32,96 | 33,05 | 0,24% | 1.078.350,00 |
| 18.07.2025 | 33,38 | 33,48 | 32,81 | 32,97 | -0,69% | 1.610.979,00 |
| 17.07.2025 | 33,15 | 33,46 | 33,00 | 33,20 | -0,33% | 1.687.721,00 |
| 16.07.2025 | 32,50 | 33,46 | 32,34 | 33,31 | 2,90% | 2.385.240,00 |
| 15.07.2025 | 32,57 | 32,73 | 32,16 | 32,37 | -0,68% | 2.112.904,00 |
| 14.07.2025 | 32,91 | 33,25 | 32,46 | 32,59 | -1,69% | 1.246.728,00 |
| 11.07.2025 | 33,95 | 34,26 | 32,96 | 33,15 | -2,67% | 2.105.366,00 |
| 10.07.2025 | 33,49 | 34,57 | 33,41 | 34,06 | 1,46% | 3.612.171,00 |
| 09.07.2025 | 34,10 | 34,15 | 33,50 | 33,57 | -1,18% | 1.687.907,00 |
| 08.07.2025 | 34,14 | 34,20 | 33,35 | 33,97 | 0,06% | 1.647.418,00 |
| 07.07.2025 | 33,23 | 34,18 | 33,05 | 33,95 | 2,17% | 1.534.016,00 |
| 03.07.2025 | 33,07 | 33,49 | 32,71 | 33,23 | -0,30% | 1.081.548,00 |
| 02.07.2025 | 33,16 | 33,82 | 32,87 | 33,33 | -0,30% | 1.090.214,00 |
| 01.07.2025 | 33,79 | 34,06 | 33,07 | 33,43 | -1,48% | 1.102.767,00 |
| 30.06.2025 | 33,68 | 34,05 | 33,06 | 33,93 | -0,87% | 1.094.212,00 |
| 27.06.2025 | 34,14 | 34,53 | 33,88 | 34,23 | -0,15% | 1.839.991,00 |
| 26.06.2025 | 34,28 | 34,47 | 33,75 | 34,28 | 0,68% | 1.967.307,00 |
| 25.06.2025 | 34,30 | 34,55 | 33,82 | 34,05 | -1,45% | 611.168,00 |
| 24.06.2025 | 34,73 | 35,18 | 34,51 | 34,55 | 0,99% | 885.654,00 |
| 23.06.2025 | 33,30 | 34,24 | 33,17 | 34,21 | 2,46% | 717.899,00 |
| 20.06.2025 | 33,50 | 34,00 | 33,14 | 33,39 | 0,21% | 1.497.762,00 |
| 18.06.2025 | 34,00 | 34,84 | 33,20 | 33,32 | -1,42% | 1.374.003,00 |