Holen Sie sich die Stockscreener-App
37.58
0.72%
0.27
H World Group Limited Adr-Aktien (HTHT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $37.67 | $37.00 | $0.67 | 1,456,756.0 | +0.72% |
| 2025-05-15 | $37.56 | $36.78 | $0.78 | 2,647,010.0 | -1.30% |
| 2025-05-14 | $38.60 | $37.49 | $1.11 | 1,747,358.0 | -0.32% |
| 2025-05-13 | $38.35 | $36.41 | $1.94 | 1,771,052.0 | -0.08% |
| 2025-05-12 | $38.37 | $37.07 | $1.30 | 1,749,344.0 | +0.96% |
| 2025-05-09 | $38.16 | $36.53 | $1.63 | 2,765,242.0 | +2.12% |
| 2025-05-08 | $36.93 | $35.60 | $1.33 | 1,293,684.0 | +3.49% |
| 2025-05-07 | $36.19 | $35.29 | $0.90 | 998,413.0 | -2.20% |
| 2025-05-06 | $36.63 | $36.06 | $0.57 | 1,534,219.0 | +0.55% |
| 2025-05-05 | $36.74 | $35.39 | $1.35 | 1,515,768.0 | +1.46% |
| 2025-05-02 | $35.70 | $35.14 | $0.56 | 998,374.0 | +3.54% |
| 2025-05-01 | $34.62 | $33.95 | $0.67 | 1,145,372.0 | +0.55% |
| 2025-04-30 | $35.14 | $34.11 | $1.03 | 1,656,657.0 | +0.06% |
| 2025-04-29 | $34.83 | $34.05 | $0.78 | 1,099,931.0 | +0.23% |
| 2025-04-28 | $34.17 | $33.45 | $0.72 | 1,412,999.0 | +1.16% |
| 2025-04-25 | $34.54 | $32.81 | $1.73 | 2,310,265.0 | -2.26% |
| 2025-04-24 | $35.06 | $34.29 | $0.7747 | 1,706,610.0 | -2.51% |
| 2025-04-23 | $36.37 | $34.95 | $1.41 | 2,280,379.0 | +1.34% |
| 2025-04-22 | $35.02 | $34.20 | $0.815 | 1,679,823.0 | +1.45% |
| 2025-04-21 | $34.67 | $33.93 | $0.74 | 1,717,900.0 | -0.09% |
| 2025-04-17 | $35.94 | $34.30 | $1.63 | 2,462,821.0 | -1.49% |
H World Group Limited Adr-Aktien (HTHT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der H World Group Limited Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HTHT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der H World Group Limited Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
H World Group Limited Adr-Aktien (HTHT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $38.60 | $33.95 | $4.65 | 21,079,348.0 | +9.75% |
| 2025-04 | $38.10 | $30.20 | $7.90 | 54,072,509.0 | -7.48% |
| 2025-03 | $39.34 | $34.98 | $4.36 | 41,139,536.0 | +3.12% |
| 2025-02 | $39.12 | $30.32 | $8.79 | 39,583,804.0 | +11.67% |
| 2025-01 | $33.82 | $30.13 | $3.69 | 32,892,735.0 | -2.69% |
H World Group Limited Adr-Aktien (HTHT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $37.22 | $32.16 | $5.06 | 36,812,019.0 | +2.16% |
| 2024-11 | $38.88 | $31.63 | $7.25 | 36,517,506.0 | -12.32% |
| 2024-10 | $42.98 | $36.28 | $6.70 | 41,690,691.0 | -1.37% |
| 2024-09 | $40.03 | $28.27 | $11.76 | 38,869,246.0 | +22.21% |
| 2024-08 | $31.20 | $27.03 | $4.17 | 33,240,142.0 | +1.47% |
| 2024-07 | $34.00 | $29.43 | $4.57 | 41,634,553.0 | -9.96% |
| 2024-06 | $37.86 | $33.12 | $4.74 | 25,246,058.0 | -10.50% |
| 2024-05 | $42.21 | $35.75 | $6.46 | 37,749,855.0 | +1.42% |
| 2024-04 | $41.22 | $36.59 | $4.63 | 26,926,152.0 | -5.14% |
| 2024-03 | $40.21 | $33.31 | $6.90 | 35,624,263.0 | +5.85% |
| 2024-02 | $39.56 | $31.00 | $8.56 | 45,048,399.0 | +15.08% |
| 2024-01 | $34.51 | $30.20 | $4.31 | 37,008,318.0 | -4.99% |
H World Group Limited Adr-Aktien (HTHT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.30 | $32.45 | $3.85 | 33,310,294.0 | -8.58% |
| 2023-11 | $38.09 | $33.90 | $4.19 | 26,107,965.0 | -2.87% |
| 2023-10 | $39.42 | $33.74 | $5.68 | 23,178,946.0 | -4.49% |
| 2023-09 | $42.21 | $37.67 | $4.54 | 18,665,130.0 | -2.11% |
| 2023-08 | $48.84 | $39.77 | $9.07 | 32,967,661.0 | -16.15% |
| 2023-07 | $48.25 | $37.62 | $10.63 | 23,166,486.0 | +23.88% |
| 2023-06 | $45.37 | $36.23 | $9.14 | 31,681,256.0 | +5.90% |
| 2023-05 | $46.85 | $35.55 | $11.30 | 34,830,363.0 | -21.92% |
| 2023-04 | $50.89 | $44.06 | $6.83 | 22,294,704.0 | -4.25% |
| 2023-03 | $52.53 | $46.37 | $6.16 | 33,731,423.0 | +3.40% |
| 2023-02 | $53.52 | $44.35 | $9.17 | 26,456,012.0 | -0.23% |
| 2023-01 | $50.99 | $41.89 | $9.10 | 44,345,197.0 | +11.93% |
0.65%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):