45,780$
-1,21%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 46,14 | 46,45 | 45,75 | 45,77 | -1,23% | 1.373.303,00 |
| 03.09.2026 | 46,50 | 46,60 | 45,89 | 46,34 | -0,86% | 1.556.257,00 |
| 02.09.2026 | 46,83 | 47,22 | 46,53 | 46,74 | -0,49% | 755.811,00 |
| 01.09.2026 | 47,32 | 48,01 | 46,86 | 46,97 | -0,59% | 947.780,00 |
| 31.08.2026 | 47,61 | 47,99 | 47,07 | 47,25 | -1,19% | 2.014.719,00 |
| 28.08.2026 | 47,86 | 48,45 | 47,62 | 47,82 | 0,21% | 1.416.569,00 |
| 27.08.2026 | 48,27 | 48,61 | 47,65 | 47,72 | -2,69% | 1.423.145,00 |
| 26.08.2026 | 49,39 | 49,93 | 49,00 | 49,04 | -0,87% | 1.922.326,00 |
| 25.08.2026 | 48,45 | 49,70 | 48,37 | 49,47 | 1,71% | 1.532.955,00 |
| 24.08.2026 | 48,48 | 48,76 | 47,96 | 48,64 | -1,06% | 1.433.482,00 |
| 21.08.2026 | 49,49 | 49,70 | 48,50 | 49,16 | -0,76% | 1.585.591,00 |
| 20.08.2026 | 48,39 | 49,77 | 48,26 | 49,54 | 1,99% | 1.891.000,00 |
| 19.08.2026 | 46,82 | 49,17 | 46,16 | 48,57 | 5,77% | 2.656.904,00 |
| 18.08.2026 | 46,51 | 46,87 | 45,51 | 45,92 | -1,48% | 2.174.557,00 |
| 17.08.2026 | 45,49 | 46,73 | 44,76 | 46,61 | 11,29% | 4.524.319,00 |
| 14.08.2026 | 41,52 | 41,91 | 40,72 | 41,88 | 3,38% | 1.449.861,00 |
| 13.08.2026 | 41,59 | 41,73 | 40,51 | 40,51 | -1,75% | 1.027.849,00 |
| 12.08.2026 | 41,44 | 41,60 | 41,09 | 41,23 | -0,85% | 985.995,00 |
| 11.08.2026 | 42,47 | 42,63 | 41,33 | 41,59 | -3,36% | 1.468.260,00 |
| 10.08.2026 | 42,09 | 43,07 | 41,88 | 43,03 | 1,56% | 1.537.656,00 |
| 07.08.2026 | 42,75 | 43,00 | 42,23 | 42,37 | -1,07% | 1.239.273,00 |
| 06.08.2026 | 42,60 | 42,99 | 42,16 | 42,83 | 1,16% | 1.008.524,00 |
| 05.08.2026 | 42,56 | 42,56 | 41,67 | 42,34 | 0,07% | 1.183.160,00 |
| 04.08.2026 | 41,83 | 42,63 | 41,52 | 42,31 | -0,72% | 1.271.421,00 |
| 03.08.2026 | 42,69 | 42,87 | 42,14 | 42,62 | -0,18% | 1.342.254,00 |
| 31.07.2026 | 42,06 | 42,79 | 41,90 | 42,69 | 1,04% | 1.509.409,00 |
| 30.07.2026 | 42,83 | 43,29 | 42,11 | 42,25 | -2,30% | 1.883.258,00 |
| 29.07.2026 | 43,70 | 43,70 | 43,00 | 43,25 | 0,92% | 1.357.758,00 |
| 28.07.2026 | 42,25 | 43,25 | 41,64 | 42,85 | 2,44% | 1.370.850,00 |
| 27.07.2026 | 41,35 | 41,99 | 40,80 | 41,83 | 3,36% | 1.632.694,00 |
| 24.07.2026 | 40,62 | 40,83 | 40,08 | 40,47 | -0,39% | 1.074.793,00 |
| 23.07.2026 | 40,43 | 40,99 | 40,25 | 40,63 | 0,35% | 1.104.499,00 |
| 22.07.2026 | 40,21 | 40,86 | 40,21 | 40,49 | 1,23% | 2.059.493,00 |
| 21.07.2026 | 41,49 | 41,82 | 39,86 | 40,00 | -3,73% | 3.092.063,00 |
| 20.07.2026 | 41,64 | 42,27 | 41,37 | 41,55 | -0,43% | 1.816.783,00 |
| 17.07.2026 | 42,28 | 42,80 | 41,55 | 41,73 | -2,23% | 1.070.285,00 |
| 16.07.2026 | 42,82 | 43,17 | 42,44 | 42,68 | 0,02% | 977.544,00 |
| 15.07.2026 | 41,60 | 43,03 | 41,31 | 42,67 | 3,54% | 1.350.473,00 |
| 14.07.2026 | 41,40 | 42,15 | 41,07 | 41,21 | 0,81% | 1.437.480,00 |
| 13.07.2026 | 42,12 | 42,12 | 40,71 | 40,88 | -0,56% | 993.730,00 |
| 10.07.2026 | 41,21 | 41,47 | 41,04 | 41,11 | 0,39% | 1.262.466,00 |
| 09.07.2026 | 41,03 | 41,44 | 40,63 | 40,95 | -2,17% | 1.743.078,00 |
| 08.07.2026 | 42,18 | 42,34 | 41,82 | 41,86 | -0,62% | 827.801,00 |
| 07.07.2026 | 41,93 | 42,84 | 41,75 | 42,12 | 0,14% | 986.200,00 |
| 06.07.2026 | 42,20 | 42,99 | 41,78 | 42,06 | -0,19% | 1.603.062,00 |
| 02.07.2026 | 42,53 | 43,00 | 41,80 | 42,14 | -0,71% | 1.809.874,00 |
| 01.07.2026 | 42,03 | 42,62 | 41,79 | 42,44 | 1,73% | 1.106.146,00 |
| 30.06.2026 | 42,69 | 42,69 | 41,67 | 41,72 | -3,58% | 2.497.236,00 |
| 29.06.2026 | 42,86 | 43,64 | 42,52 | 43,27 | 2,12% | 2.121.078,00 |
| 26.06.2026 | 41,53 | 42,48 | 41,30 | 42,37 | 2,37% | 1.808.775,00 |
| 25.06.2026 | 41,21 | 41,75 | 40,47 | 41,39 | -0,91% | 2.769.848,00 |
| 24.06.2026 | 42,15 | 42,43 | 41,28 | 41,77 | -2,09% | 1.452.389,00 |
| 23.06.2026 | 41,78 | 43,03 | 41,74 | 42,66 | 0,61% | 2.090.590,00 |
| 22.06.2026 | 42,02 | 42,61 | 41,85 | 42,40 | -0,26% | 2.609.795,00 |
| 18.06.2026 | 43,45 | 43,48 | 42,12 | 42,51 | -2,57% | 2.783.574,00 |
| 17.06.2026 | 42,86 | 44,00 | 42,58 | 43,63 | 0,67% | 1.646.755,00 |
| 16.06.2026 | 44,65 | 44,66 | 42,68 | 43,34 | -3,37% | 3.039.625,00 |
| 15.06.2026 | 45,02 | 45,50 | 44,47 | 44,85 | 0,43% | 2.861.344,00 |
| 12.06.2026 | 45,25 | 45,47 | 44,61 | 44,66 | -0,58% | 1.418.196,00 |
| 11.06.2026 | 44,65 | 45,21 | 44,37 | 44,92 | 0,85% | 1.669.223,00 |
| 10.06.2026 | 43,73 | 44,99 | 43,32 | 44,54 | 1,90% | 1.615.313,00 |
| 09.06.2026 | 44,48 | 44,48 | 43,33 | 43,71 | -1,00% | 2.312.697,00 |
| 08.06.2026 | 44,62 | 44,79 | 43,99 | 44,15 | -1,89% | 1.877.375,00 |
| 05.06.2026 | 44,76 | 45,23 | 44,37 | 45,00 | 0,54% | 1.511.290,00 |
| 04.06.2026 | 45,35 | 45,56 | 44,71 | 44,76 | -0,16% | 1.593.554,00 |
| 03.06.2026 | 44,33 | 45,35 | 44,20 | 44,83 | 1,14% | 1.489.502,00 |
| 02.06.2026 | 45,10 | 45,30 | 43,91 | 44,33 | -0,10% | 1.510.313,00 |
| 01.06.2026 | 44,65 | 44,87 | 44,25 | 44,37 | -1,16% | 12.550.339,00 |
| 29.05.2026 | 44,79 | 45,18 | 44,45 | 44,89 | 0,40% | 3.388.970,00 |
| 28.05.2026 | 44,50 | 45,39 | 44,17 | 44,71 | -0,60% | 2.252.537,00 |
| 27.05.2026 | 43,08 | 44,98 | 42,40 | 44,98 | 4,34% | 3.117.367,00 |
| 26.05.2026 | 45,44 | 45,44 | 43,02 | 43,11 | -3,75% | 1.972.132,00 |
| 22.05.2026 | 44,95 | 45,68 | 44,51 | 44,79 | -3,37% | 2.666.207,00 |
| 21.05.2026 | 45,96 | 46,67 | 45,06 | 46,35 | -0,52% | 1.803.696,00 |
| 20.05.2026 | 45,97 | 46,62 | 45,78 | 46,59 | 1,33% | 1.189.970,00 |
| 19.05.2026 | 45,90 | 46,80 | 45,54 | 45,98 | 0,99% | 2.152.971,00 |
| 18.05.2026 | 46,57 | 46,57 | 44,79 | 45,53 | -1,13% | 1.501.449,00 |
| 15.05.2026 | 44,59 | 46,66 | 44,42 | 46,05 | 1,39% | 2.598.902,00 |
| 14.05.2026 | 45,96 | 46,06 | 45,26 | 45,42 | -3,22% | 1.808.333,00 |
| 13.05.2026 | 47,99 | 48,66 | 46,69 | 46,93 | -3,32% | 2.501.338,00 |
| 12.05.2026 | 47,61 | 48,94 | 46,90 | 48,54 | 2,34% | 2.082.808,00 |
| 11.05.2026 | 46,72 | 47,57 | 46,64 | 47,43 | 0,74% | 2.576.120,00 |
| 08.05.2026 | 48,09 | 48,50 | 47,05 | 47,08 | -1,47% | 1.890.920,00 |
| 07.05.2026 | 48,50 | 48,64 | 47,54 | 47,78 | -2,11% | 2.037.087,00 |
| 06.05.2026 | 49,31 | 49,84 | 48,67 | 48,81 | -0,12% | 1.787.078,00 |
| 05.05.2026 | 48,26 | 49,06 | 47,93 | 48,87 | 2,00% | 1.468.859,00 |
| 04.05.2026 | 49,01 | 49,65 | 47,90 | 47,91 | -5,91% | 968.438,00 |
| 01.05.2026 | 51,29 | 51,78 | 50,82 | 50,92 | -1,45% | 627.964,00 |
| 30.04.2026 | 51,38 | 51,95 | 49,63 | 51,67 | -0,37% | 1.582.551,00 |
| 29.04.2026 | 51,62 | 52,33 | 51,42 | 51,86 | 1,85% | 1.699.804,00 |
| 28.04.2026 | 50,07 | 50,94 | 49,11 | 50,92 | 2,13% | 1.500.760,00 |
| 27.04.2026 | 51,49 | 51,71 | 49,40 | 49,86 | -3,69% | 2.445.028,00 |
| 24.04.2026 | 52,18 | 52,74 | 51,28 | 51,77 | -0,68% | 1.376.131,00 |
| 23.04.2026 | 51,96 | 52,32 | 50,70 | 52,13 | 0,09% | 1.718.921,00 |
| 22.04.2026 | 54,55 | 54,57 | 50,54 | 52,08 | -3,91% | 3.406.961,00 |
| 21.04.2026 | 56,05 | 56,07 | 53,95 | 54,20 | -3,30% | 1.264.955,00 |
| 20.04.2026 | 55,29 | 56,26 | 55,03 | 56,05 | 0,68% | 862.016,00 |
| 17.04.2026 | 55,28 | 56,46 | 54,81 | 55,67 | 1,53% | 1.373.819,00 |
| 16.04.2026 | 53,89 | 54,95 | 53,55 | 54,83 | 2,07% | 2.175.938,00 |
| 15.04.2026 | 52,38 | 54,12 | 51,73 | 53,72 | 2,46% | 2.625.406,00 |