Holen Sie sich die Stockscreener-App
1.00
1.53%
0.0151
Greentree Hospitality Group Ltd Adr-Aktien (GHG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-27 | $1.03 | $0.9602 | $0.0698 | 9,774.0 | +1.53% |
| 2026-10-26 | $1.03 | $0.96 | $0.07 | 20,015.0 | -0.97% |
| 2026-10-23 | $1.03 | $0.9441 | $0.0859 | 74,968.0 | +0.18% |
| 2026-10-22 | $1.04 | $0.9601 | $0.0799 | 66,820.0 | -2.68% |
| 2026-10-21 | $1.06 | $0.9125 | $0.1475 | 136,554.0 | -0.97% |
| 2026-10-20 | $1.04 | $0.93 | $0.1099 | 175,759.0 | +9.57% |
| 2026-10-19 | $0.95 | $0.92 | $0.03 | 5,872.0 | -0.57% |
| 2026-10-16 | $0.9599 | $0.93 | $0.0299 | 16,214.0 | -0.48% |
| 2026-10-15 | $0.95 | $0.91 | $0.04 | 41,281.0 | -0.27% |
| 2026-10-14 | $0.9712 | $0.941 | $0.0302 | 17,341.0 | -2.42% |
| 2026-10-13 | $0.9762 | $0.9406 | $0.0356 | 1,043.0 | +0.64% |
| 2026-10-12 | $0.97 | $0.9406 | $0.0294 | 4,746.0 | -1.01% |
| 2026-10-09 | $0.99 | $0.9406 | $0.0494 | 19,260.0 | +2.07% |
| 2026-10-08 | $0.995 | $0.9405 | $0.0545 | 82,704.0 | +1.02% |
| 2026-10-07 | $0.9599 | $0.94 | $0.0199 | 7,313.0 | -1.01% |
| 2026-10-06 | $0.96 | $0.94 | $0.02 | 10,290.0 | -4.00% |
| 2026-10-05 | $1.00 | $0.947 | $0.053 | 13,861.0 | +6.38% |
| 2026-10-02 | $1.02 | $0.927 | $0.093 | 68,681.0 | -8.74% |
| 2026-10-01 | $1.03 | $1.00 | $0.03 | 6,256.0 | +1.98% |
| 2026-09-30 | $1.03 | $1.00 | $0.0327 | 24,303.0 | -1.94% |
| 2026-09-29 | $1.04 | $1.00 | $0.04 | 23,663.0 | +1.98% |
Greentree Hospitality Group Ltd Adr-Aktien (GHG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Greentree Hospitality Group Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GHG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Greentree Hospitality Group Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Greentree Hospitality Group Ltd Adr-Aktien (GHG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $1.06 | $0.91 | $0.15 | 778,752.0 | -0.99% |
| 2026-09 | $1.10 | $0.99 | $0.11 | 209,749.0 | -5.61% |
| 2026-08 | $1.16 | $1.05 | $0.11 | 203,929.0 | -7.36% |
| 2026-07 | $1.19 | $1.10 | $0.09 | 115,828.0 | +2.21% |
| 2026-06 | $1.33 | $1.11 | $0.22 | 215,861.0 | -11.72% |
| 2026-05 | $1.33 | $1.11 | $0.22 | 674,839.0 | +5.79% |
| 2026-04 | $1.34 | $1.20 | $0.1399 | 454,749.0 | -3.97% |
| 2026-03 | $1.39 | $1.14 | $0.2486 | 512,110.0 | -8.70% |
| 2026-02 | $1.53 | $1.33 | $0.20 | 549,506.0 | -9.80% |
| 2026-01 | $1.75 | $1.52 | $0.23 | 471,888.0 | -9.47% |
Greentree Hospitality Group Ltd Adr-Aktien (GHG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.99 | $1.66 | $0.33 | 452,020.0 | -5.85% |
| 2025-11 | $2.04 | $1.76 | $0.2844 | 173,141.0 | -6.93% |
| 2025-10 | $2.31 | $1.88 | $0.4257 | 727,005.0 | -8.18% |
| 2025-09 | $2.57 | $1.81 | $0.76 | 1,311,824.0 | +4.76% |
| 2025-08 | $2.30 | $2.05 | $0.25 | 456,142.0 | -8.30% |
| 2025-07 | $2.78 | $2.04 | $0.736 | 508,831.0 | +12.25% |
| 2025-06 | $2.18 | $1.93 | $0.25 | 241,889.0 | +3.03% |
| 2025-05 | $2.63 | $1.95 | $0.68 | 647,862.0 | -2.94% |
| 2025-04 | $2.53 | $2.03 | $0.50 | 540,618.0 | -15.70% |
| 2025-03 | $2.83 | $2.39 | $0.44 | 477,496.0 | -10.70% |
| 2025-02 | $3.25 | $2.59 | $0.66 | 383,601.0 | -1.09% |
| 2025-01 | $2.84 | $2.35 | $0.49 | 132,663.0 | +7.03% |
Greentree Hospitality Group Ltd Adr-Aktien (GHG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.80 | $2.39 | $0.41 | 289,632.0 | -6.37% |
| 2024-11 | $3.00 | $2.60 | $0.40 | 99,527.0 | -9.18% |
| 2024-10 | $3.35 | $2.76 | $0.5918 | 203,286.0 | -4.86% |
| 2024-09 | $3.40 | $2.35 | $1.05 | 434,989.0 | +16.17% |
| 2024-08 | $3.12 | $2.31 | $0.81 | 160,479.0 | +6.83% |
| 2024-07 | $2.61 | $2.36 | $0.25 | 136,708.0 | +2.47% |
| 2024-06 | $2.72 | $2.38 | $0.34 | 203,799.0 | -7.60% |
| 2024-05 | $3.48 | $2.63 | $0.85 | 203,805.0 | -17.81% |
| 2024-04 | $3.31 | $2.73 | $0.5851 | 189,255.0 | +2.89% |
| 2024-03 | $3.40 | $3.01 | $0.39 | 133,661.0 | -3.42% |
| 2024-02 | $3.25 | $2.91 | $0.3348 | 77,783.0 | +6.27% |
| 2024-01 | $3.69 | $3.01 | $0.68 | 112,716.0 | -19.41% |
5.32%
1.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):