Holen Sie sich die Stockscreener-App
41.33
1.69%
-0.71
H World Group Limited ADR-Aktien (HTHT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $41.79 | $40.55 | $1.24 | 1,382,022.0 | -1.69% |
| 2024-05-16 | $42.21 | $41.01 | $1.20 | 1,520,793.0 | +3.44% |
| 2024-05-15 | $41.48 | $40.16 | $1.32 | 904,667.0 | -1.57% |
| 2024-05-14 | $41.68 | $40.00 | $1.68 | 1,393,985.0 | +1.45% |
| 2024-05-13 | $41.00 | $39.67 | $1.33 | 969,468.0 | +1.88% |
| 2024-05-10 | $40.40 | $39.74 | $0.66 | 1,136,135.0 | +0.23% |
| 2024-05-09 | $39.95 | $39.00 | $0.95 | 769,956.0 | -0.08% |
| 2024-05-08 | $40.30 | $39.15 | $1.15 | 848,886.0 | -0.70% |
| 2024-05-07 | $40.79 | $39.61 | $1.18 | 1,761,895.0 | -1.86% |
| 2024-05-06 | $42.06 | $40.88 | $1.18 | 1,361,062.0 | -0.12% |
| 2024-05-03 | $41.27 | $40.44 | $0.83 | 1,486,547.0 | +3.12% |
| 2024-05-02 | $40.20 | $38.35 | $1.85 | 1,674,733.0 | +6.00% |
| 2024-05-01 | $38.03 | $36.43 | $1.60 | 1,973,651.0 | +2.12% |
| 2024-04-30 | $38.51 | $36.59 | $1.92 | 2,357,173.0 | -6.87% |
| 2024-04-29 | $39.98 | $39.05 | $0.93 | 1,519,478.0 | -1.60% |
| 2024-04-26 | $40.86 | $39.89 | $0.97 | 760,586.0 | +0.81% |
| 2024-04-25 | $39.87 | $38.81 | $1.06 | 592,239.0 | +1.48% |
| 2024-04-24 | $39.87 | $38.86 | $1.01 | 635,269.0 | +1.32% |
| 2024-04-23 | $39.41 | $38.41 | $1.00 | 827,550.0 | +2.38% |
| 2024-04-22 | $37.91 | $37.25 | $0.66 | 842,502.0 | +2.33% |
| 2024-04-19 | $37.14 | $36.61 | $0.53 | 1,192,052.0 | -1.26% |
| 2024-04-18 | $38.15 | $37.20 | $0.95 | 555,156.0 | -1.01% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $42.21 | $36.43 | $5.78 | 18,565,822.0 | +12.59% |
| 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% |
H World Group Limited ADR-Aktien (HTHT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $44.33 | $36.77 | $7.56 | 28,272,332.0 | +10.82% |
| 2022-11 | $39.07 | $29.24 | $9.83 | 41,765,246.0 | +41.36% |
| 2022-10 | $38.00 | $24.38 | $13.62 | 27,399,361.0 | -19.26% |
| 2022-09 | $37.35 | $32.57 | $4.78 | 25,118,305.0 | -10.87% |
| 2022-08 | $41.54 | $35.60 | $5.94 | 21,680,364.0 | -1.88% |
| 2022-07 | $41.07 | $35.71 | $5.36 | 31,270,211.0 | +0.66% |
| 2022-06 | $39.67 | $28.87 | $10.80 | 38,121,783.0 | +17.23% |
| 2022-05 | $33.43 | $24.82 | $8.61 | 34,983,166.0 | +7.47% |
| 2022-04 | $36.69 | $28.54 | $8.15 | 33,446,099.0 | -8.34% |
| 2022-03 | $44.37 | $21.98 | $22.39 | 71,559,570.0 | -20.24% |
| 2022-02 | $45.98 | $37.95 | $8.03 | 23,568,809.0 | +4.66% |
| 2022-01 | $39.79 | $33.21 | $6.58 | 34,509,845.0 | +5.84% |
0.08%
0.85%
Kapitalisierung:
|
Volumen (24h):