2,630$
-2,23%
Echtzeit-Aktienkurs Greentree Hospitality Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Greentree Hospitality Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,74 | 2,74 | 2,63 | 2,63 | -2,23% | 14.113,00 |
| 30.05.2024 | 2,77 | 2,81 | 2,69 | 2,69 | -3,58% | 11.829,00 |
| 29.05.2024 | 2,89 | 2,89 | 2,75 | 2,79 | -2,11% | 13.585,00 |
| 28.05.2024 | 2,91 | 2,94 | 2,85 | 2,85 | 0,00% | 3.802,00 |
| 24.05.2024 | 2,87 | 2,92 | 2,85 | 2,85 | -1,72% | 6.835,00 |
| 23.05.2024 | 3,10 | 3,10 | 2,90 | 2,90 | -4,92% | 15.246,00 |
| 22.05.2024 | 3,19 | 3,19 | 2,90 | 3,05 | -3,17% | 16.770,00 |
| 21.05.2024 | 3,16 | 3,25 | 3,10 | 3,15 | -0,32% | 10.478,00 |
| 20.05.2024 | 3,34 | 3,38 | 3,16 | 3,16 | -2,47% | 7.128,00 |
| 17.05.2024 | 3,16 | 3,33 | 3,12 | 3,24 | 4,52% | 12.991,00 |
| 16.05.2024 | 3,07 | 3,18 | 3,07 | 3,10 | 0,65% | 6.119,00 |
| 15.05.2024 | 3,24 | 3,24 | 3,02 | 3,08 | -4,05% | 8.058,00 |
| 14.05.2024 | 3,36 | 3,36 | 3,21 | 3,21 | -6,41% | 6.485,00 |
| 13.05.2024 | 3,44 | 3,48 | 3,36 | 3,43 | 2,24% | 3.687,00 |
| 10.05.2024 | 3,35 | 3,45 | 3,30 | 3,36 | 0,15% | 13.279,00 |
| 09.05.2024 | 3,27 | 3,38 | 3,27 | 3,35 | 1,52% | 1.481,00 |
| 08.05.2024 | 3,30 | 3,35 | 3,30 | 3,30 | -1,49% | 1.293,00 |
| 07.05.2024 | 3,23 | 3,37 | 3,23 | 3,35 | 2,76% | 5.027,00 |
| 06.05.2024 | 3,10 | 3,29 | 3,09 | 3,26 | 4,15% | 3.376,00 |
| 03.05.2024 | 3,12 | 3,24 | 3,07 | 3,13 | 2,29% | 3.575,00 |
| 02.05.2024 | 3,23 | 3,35 | 3,01 | 3,06 | -4,38% | 36.468,00 |
| 01.05.2024 | 3,19 | 3,21 | 3,19 | 3,20 | 0,00% | 2.183,00 |
| 30.04.2024 | 3,24 | 3,24 | 3,10 | 3,20 | -0,31% | 8.040,00 |
| 29.04.2024 | 3,05 | 3,31 | 2,92 | 3,21 | 3,55% | 39.213,00 |
| 26.04.2024 | 2,94 | 3,10 | 2,81 | 3,10 | 8,39% | 15.539,00 |
| 25.04.2024 | 2,90 | 3,04 | 2,73 | 2,86 | -1,38% | 13.932,00 |
| 24.04.2024 | 3,03 | 3,08 | 2,90 | 2,90 | -2,36% | 4.481,00 |
| 23.04.2024 | 2,92 | 3,08 | 2,92 | 2,97 | 0,17% | 1.812,00 |
| 22.04.2024 | 2,83 | 2,97 | 2,83 | 2,97 | 4,62% | 2.612,00 |
| 19.04.2024 | 2,82 | 2,87 | 2,77 | 2,83 | 2,69% | 9.322,00 |
| 18.04.2024 | 2,91 | 2,96 | 2,74 | 2,76 | -6,13% | 12.643,00 |
| 17.04.2024 | 3,04 | 3,04 | 2,90 | 2,94 | 0,77% | 4.304,00 |
| 16.04.2024 | 2,95 | 3,06 | 2,90 | 2,92 | -2,43% | 4.963,00 |
| 15.04.2024 | 3,09 | 3,09 | 2,98 | 2,99 | -2,29% | 5.010,00 |
| 12.04.2024 | 3,08 | 3,10 | 3,02 | 3,06 | 0,66% | 2.774,00 |
| 11.04.2024 | 3,02 | 3,13 | 3,02 | 3,04 | -1,62% | 4.226,00 |
| 10.04.2024 | 3,13 | 3,13 | 3,02 | 3,09 | 0,00% | 3.703,00 |
| 09.04.2024 | 3,12 | 3,12 | 3,03 | 3,09 | 1,31% | 4.266,00 |
| 08.04.2024 | 3,16 | 3,16 | 3,02 | 3,05 | 0,99% | 6.633,00 |
| 05.04.2024 | 3,05 | 3,05 | 3,00 | 3,02 | -2,58% | 5.290,00 |
| 04.04.2024 | 3,04 | 3,11 | 3,03 | 3,10 | -0,32% | 2.181,00 |
| 03.04.2024 | 3,06 | 3,11 | 3,03 | 3,11 | 0,00% | 10.191,00 |
| 02.04.2024 | 3,16 | 3,17 | 3,06 | 3,11 | -2,51% | 10.716,00 |
| 01.04.2024 | 3,17 | 3,19 | 3,11 | 3,19 | 2,57% | 18.264,00 |
| 28.03.2024 | 3,09 | 3,14 | 3,04 | 3,11 | 1,63% | 4.794,00 |
| 27.03.2024 | 3,11 | 3,14 | 3,06 | 3,06 | -3,77% | 7.365,00 |
| 26.03.2024 | 3,23 | 3,30 | 3,10 | 3,18 | -2,15% | 20.578,00 |
| 25.03.2024 | 3,24 | 3,29 | 3,20 | 3,25 | 0,62% | 7.239,00 |
| 22.03.2024 | 3,22 | 3,24 | 3,21 | 3,23 | -0,31% | 14.063,00 |
| 21.03.2024 | 3,26 | 3,26 | 3,22 | 3,24 | -0,31% | 2.591,00 |
| 20.03.2024 | 3,17 | 3,26 | 3,17 | 3,25 | -0,31% | 3.320,00 |
| 19.03.2024 | 3,27 | 3,29 | 3,15 | 3,26 | 2,19% | 2.897,00 |
| 18.03.2024 | 3,14 | 3,19 | 3,11 | 3,19 | 1,27% | 23.613,00 |
| 15.03.2024 | 3,17 | 3,17 | 3,12 | 3,15 | 1,61% | 1.641,00 |
| 14.03.2024 | 3,23 | 3,23 | 3,10 | 3,10 | -3,13% | 3.925,00 |
| 13.03.2024 | 3,28 | 3,32 | 3,20 | 3,20 | 0,00% | 8.015,00 |
| 12.03.2024 | 3,23 | 3,26 | 3,20 | 3,20 | -1,69% | 7.352,00 |
| 11.03.2024 | 3,26 | 3,40 | 3,21 | 3,26 | 1,72% | 8.107,00 |
| 08.03.2024 | 3,11 | 3,20 | 3,04 | 3,20 | 4,20% | 2.808,00 |
| 07.03.2024 | 3,12 | 3,22 | 3,01 | 3,07 | -4,48% | 4.714,00 |
| 06.03.2024 | 3,16 | 3,22 | 3,15 | 3,22 | 3,71% | 807,00 |
| 05.03.2024 | 3,23 | 3,23 | 3,10 | 3,10 | -0,96% | 876,00 |
| 04.03.2024 | 3,25 | 3,26 | 3,13 | 3,13 | -3,69% | 2.535,00 |
| 01.03.2024 | 3,26 | 3,31 | 3,20 | 3,25 | 0,93% | 1.656,00 |
| 29.02.2024 | 3,25 | 3,25 | 3,10 | 3,22 | -0,31% | 2.621,00 |
| 28.02.2024 | 3,21 | 3,23 | 3,21 | 3,23 | 0,31% | 1.183,00 |
| 27.02.2024 | 3,10 | 3,22 | 3,08 | 3,22 | 3,54% | 4.382,00 |
| 26.02.2024 | 3,10 | 3,17 | 3,00 | 3,11 | -0,32% | 13.582,00 |
| 23.02.2024 | 3,20 | 3,20 | 3,12 | 3,12 | -1,95% | 711,00 |
| 22.02.2024 | 3,05 | 3,18 | 3,05 | 3,18 | 1,67% | 1.490,00 |
| 21.02.2024 | 3,18 | 3,18 | 3,11 | 3,13 | -1,58% | 4.350,00 |
| 20.02.2024 | 3,22 | 3,22 | 3,17 | 3,18 | -1,24% | 3.117,00 |
| 16.02.2024 | 3,15 | 3,24 | 3,12 | 3,22 | 5,23% | 4.080,00 |
| 15.02.2024 | 3,03 | 3,12 | 3,03 | 3,06 | -0,65% | 14.455,00 |
| 14.02.2024 | 3,02 | 3,08 | 3,02 | 3,08 | 0,65% | 2.563,00 |
| 13.02.2024 | 3,04 | 3,11 | 3,03 | 3,06 | -1,13% | 4.592,00 |
| 12.02.2024 | 3,10 | 3,10 | 3,07 | 3,10 | 2,15% | 1.391,00 |
| 09.02.2024 | 3,00 | 3,03 | 3,00 | 3,03 | 0,66% | 1.024,00 |
| 08.02.2024 | 3,09 | 3,09 | 3,01 | 3,01 | -2,62% | 3.764,00 |
| 07.02.2024 | 3,18 | 3,19 | 3,09 | 3,09 | -0,13% | 2.325,00 |
| 06.02.2024 | 3,03 | 3,13 | 3,02 | 3,10 | 5,27% | 6.051,00 |
| 05.02.2024 | 2,99 | 3,03 | 2,91 | 2,94 | -2,00% | 3.057,00 |
| 02.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | 2.169,00 |
| 01.02.2024 | 3,05 | 3,16 | 3,05 | 3,16 | 4,29% | 830,00 |
| 31.01.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -1,30% | 591,00 |
| 30.01.2024 | 3,20 | 3,20 | 3,02 | 3,07 | -4,52% | 2.637,00 |
| 29.01.2024 | 3,24 | 3,24 | 3,13 | 3,22 | -0,76% | 1.014,00 |
| 26.01.2024 | 3,04 | 3,24 | 3,04 | 3,24 | 1,25% | 4.073,00 |
| 25.01.2024 | 3,22 | 3,22 | 3,20 | 3,20 | -2,44% | 1.524,00 |
| 24.01.2024 | 3,19 | 3,28 | 3,19 | 3,28 | 3,14% | 1.810,00 |
| 23.01.2024 | 3,26 | 3,26 | 3,18 | 3,18 | -0,31% | 1.484,00 |
| 22.01.2024 | 3,12 | 3,19 | 3,12 | 3,19 | 0,00% | 2.700,00 |
| 19.01.2024 | 3,14 | 3,19 | 3,14 | 3,19 | 1,92% | 2.804,00 |
| 18.01.2024 | 3,07 | 3,18 | 3,05 | 3,13 | 3,30% | 3.309,00 |
| 17.01.2024 | 3,05 | 3,06 | 3,01 | 3,03 | -2,26% | 4.228,00 |
| 16.01.2024 | 3,05 | 3,14 | 3,05 | 3,10 | -2,49% | 6.552,00 |
| 12.01.2024 | 3,23 | 3,23 | 3,17 | 3,18 | 1,57% | 1.786,00 |
| 11.01.2024 | 3,14 | 3,14 | 3,13 | 3,13 | -0,63% | 1.727,00 |
| 10.01.2024 | 3,18 | 3,24 | 3,11 | 3,15 | 1,61% | 7.758,00 |
| 09.01.2024 | 3,37 | 3,50 | 3,10 | 3,10 | -10,20% | 23.990,00 |