Holen Sie sich die Stockscreener-App
37.42
0.95%
-0.36
Handel nachbörslich:
37.72
0.30
+0.80%
H World Group Limited Adr-Aktien (HTHT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $38.42 | $37.38 | $1.04 | 2,086,578.0 | -0.95% |
| 2025-10-08 | $38.79 | $37.63 | $1.16 | 1,948,563.0 | -0.74% |
| 2025-10-07 | $38.39 | $37.88 | $0.51 | 927,791.0 | -0.65% |
| 2025-10-06 | $38.66 | $37.52 | $1.13 | 1,686,268.0 | -0.49% |
| 2025-10-03 | $39.02 | $38.18 | $0.845 | 2,400,716.0 | -1.41% |
| 2025-10-02 | $39.34 | $38.87 | $0.47 | 1,496,901.0 | -0.59% |
| 2025-10-01 | $39.70 | $38.72 | $0.98 | 1,668,644.0 | +0.43% |
| 2025-09-30 | $39.91 | $38.56 | $1.35 | 2,329,317.0 | -1.78% |
| 2025-09-29 | $40.56 | $39.51 | $1.05 | 1,497,733.0 | +1.50% |
| 2025-09-26 | $39.68 | $38.98 | $0.70 | 2,510,977.0 | +0.20% |
| 2025-09-25 | $39.97 | $38.98 | $0.99 | 3,077,307.0 | -2.05% |
| 2025-09-24 | $40.26 | $38.82 | $1.44 | 4,798,226.0 | +4.50% |
| 2025-09-23 | $38.96 | $37.91 | $1.05 | 3,018,621.0 | -1.37% |
| 2025-09-22 | $39.09 | $38.45 | $0.635 | 2,120,873.0 | +0.00% |
| 2025-09-19 | $38.98 | $38.25 | $0.73 | 1,601,286.0 | +1.81% |
| 2025-09-18 | $38.41 | $37.75 | $0.66 | 1,298,007.0 | -0.34% |
| 2025-09-17 | $38.69 | $37.50 | $1.19 | 4,750,286.0 | +3.05% |
| 2025-09-16 | $37.69 | $36.68 | $1.01 | 1,340,190.0 | +0.71% |
| 2025-09-15 | $37.49 | $36.56 | $0.93 | 2,428,843.0 | -0.89% |
| 2025-09-12 | $37.39 | $36.54 | $0.85 | 1,515,165.0 | +0.60% |
| 2025-09-11 | $37.53 | $36.78 | $0.75 | 1,565,959.0 | -0.35% |
| 2025-09-10 | $37.34 | $36.48 | $0.865 | 1,429,859.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $39.70 | $37.38 | $2.32 | 14,302,039.0 | -4.32% |
| 2025-09 | $40.56 | $36.02 | $4.54 | 46,102,187.0 | +6.13% |
| 2025-08 | $37.58 | $30.41 | $7.17 | 55,371,780.0 | +18.03% |
| 2025-07 | $34.57 | $30.84 | $3.73 | 36,174,217.0 | -7.96% |
| 2025-06 | $36.11 | $33.06 | $3.05 | 26,470,552.0 | -3.83% |
| 2025-05 | $38.60 | $33.95 | $4.65 | 40,031,441.0 | +3.01% |
| 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% |
0.50%
2.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):