42,520$
-2,54%
Echtzeit-Aktienkurs Huazhu Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Huazhu Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 43,26 | 43,47 | 42,12 | 42,53 | -2,53% | 235.106,00 |
| 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 |
| 14.04.2026 | 52,61 | 53,43 | 52,17 | 52,43 | -0,70% | 4.208.398,00 |
| 13.04.2026 | 52,00 | 52,84 | 51,44 | 52,80 | 0,61% | 4.757.821,00 |
| 10.04.2026 | 53,61 | 54,34 | 52,36 | 52,48 | -2,27% | 1.452.328,00 |
| 09.04.2026 | 53,76 | 54,09 | 53,10 | 53,70 | -0,07% | 1.400.776,00 |
| 08.04.2026 | 53,68 | 55,00 | 53,43 | 53,74 | 3,79% | 1.913.246,00 |
| 07.04.2026 | 51,86 | 52,43 | 50,71 | 51,78 | -0,15% | 1.185.424,00 |
| 06.04.2026 | 51,75 | 52,47 | 51,27 | 51,86 | -0,67% | 774.291,00 |
| 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 |