H World Group Limited HTHT
NasdaqGS
$44,17-0,38 (-0,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $44,55 | +0,88 % | $43,98 | $44,57 | $43,66 | 867,50K |
| 2026-10-09 | $44,16 | +3,49 % | $43,31 | $44,49 | $43,20 | 2,11M |
| 2026-10-08 | $42,67 | +1,76 % | $42,07 | $42,84 | $41,91 | 1,83M |
| 2026-10-07 | $41,93 | -0,29 % | $42,01 | $42,59 | $41,85 | 873,40K |
| 2026-10-06 | $42,05 | +0,67 % | $41,86 | $42,48 | $41,60 | 1,11M |
| 2026-10-05 | $41,77 | -0,02 % | $42,05 | $42,37 | $41,45 | 1,63M |
| 2026-10-02 | $41,78 | -0,62 % | $41,68 | $41,92 | $41,29 | 1,20M |
| 2026-10-01 | $42,04 | -1,78 % | $42,60 | $42,89 | $41,81 | 1,04M |
| 2026-09-30 | $42,80 | -0,79 % | $43,07 | $43,11 | $42,59 | 1,34M |
| 2026-09-29 | $43,14 | -0,35 % | $42,91 | $43,20 | $42,45 | 1,92M |
| 2026-09-28 | $43,29 | +3,07 % | $42,45 | $43,38 | $42,34 | 2,57M |
| 2026-09-25 | $42,00 | +0,02 % | $42,07 | $42,27 | $41,67 | 1,08M |
| 2026-09-24 | $41,99 | -1,85 % | $42,47 | $42,98 | $41,94 | 1,33M |
| 2026-09-23 | $42,78 | -1,27 % | $43,13 | $43,31 | $42,74 | 1,34M |
| 2026-09-22 | $43,33 | -0,73 % | $43,53 | $43,74 | $42,99 | 913,30K |
| 2026-09-21 | $43,65 | +0,48 % | $43,66 | $43,86 | $43,24 | 825,80K |
| 2026-09-18 | $43,44 | +0,53 % | $42,98 | $43,66 | $42,98 | 802,80K |
| 2026-09-17 | $43,21 | +1,15 % | $42,78 | $43,81 | $42,72 | 1,45M |
| 2026-09-16 | $42,72 | -1,43 % | $42,92 | $43,39 | $42,51 | 1,52M |
| 2026-09-15 | $43,34 | +0,51 % | $43,04 | $43,72 | $42,91 | 1,07M |
| 2026-09-14 | $43,12 | +1,08 % | $43,29 | $43,49 | $42,70 | 1,15M |
| 2026-09-11 | $42,66 | -0,81 % | $43,30 | $43,86 | $42,61 | 1,81M |
| 2026-09-10 | $43,01 | -2,21 % | $43,79 | $43,98 | $42,99 | 1,47M |
| 2026-09-09 | $43,98 | -0,45 % | $44,05 | $44,33 | $43,64 | 1,88M |
| 2026-09-08 | $44,18 | -3,47 % | $44,89 | $45,31 | $43,57 | 1,91M |
| 2026-09-04 | $45,77 | -1,23 % | $46,14 | $46,45 | $45,75 | 1,37M |
| 2026-09-03 | $46,34 | -0,86 % | $46,50 | $46,60 | $45,89 | 1,56M |
| 2026-09-02 | $46,74 | -0,49 % | $46,83 | $47,22 | $46,53 | 755,70K |
| 2026-09-01 | $46,97 | -0,74 % | $47,32 | $48,01 | $46,86 | 1,39M |
| 2026-08-31 | $47,32 | -1,05 % | $47,39 | $47,99 | $47,07 | 2,29M |
| 2026-08-28 | $47,82 | +0,23 % | $47,86 | $48,45 | $47,62 | 1,42M |
| 2026-08-27 | $47,71 | -2,69 % | $48,27 | $48,61 | $47,65 | 1,42M |
| 2026-08-26 | $49,03 | -0,89 % | $49,30 | $49,93 | $49,00 | 1,92M |
| 2026-08-25 | $49,47 | +1,71 % | $48,45 | $49,70 | $48,37 | 1,53M |
| 2026-08-24 | $48,64 | -1,06 % | $48,46 | $48,76 | $47,96 | 1,43M |
| 2026-08-21 | $49,16 | -0,77 % | $49,58 | $49,70 | $48,50 | 1,59M |
| 2026-08-20 | $49,54 | +1,96 % | $48,39 | $49,77 | $48,26 | 1,89M |
| 2026-08-19 | $48,59 | +5,81 % | $46,82 | $49,17 | $46,16 | 2,66M |
| 2026-08-18 | $45,92 | -1,48 % | $46,51 | $46,87 | $45,51 | 2,17M |
| 2026-08-17 | $46,61 | +11,29 % | $45,49 | $46,73 | $44,76 | 4,53M |
| 2026-08-14 | $41,88 | +3,38 % | $40,88 | $41,91 | $40,72 | 1,45M |
| 2026-08-13 | $40,51 | -1,79 % | $41,59 | $41,73 | $40,51 | 1,03M |
| 2026-08-12 | $41,25 | -0,84 % | $41,44 | $41,60 | $41,09 | 987,20K |
| 2026-08-11 | $41,60 | -3,28 % | $42,47 | $42,63 | $41,33 | 1,47M |
| 2026-08-10 | $43,01 | +1,51 % | $42,09 | $43,07 | $41,86 | 1,54M |
| 2026-08-07 | $42,37 | -1,00 % | $42,75 | $43,00 | $42,23 | 1,24M |
| 2026-08-06 | $42,80 | +1,09 % | $42,60 | $42,99 | $42,16 | 1,01M |
| 2026-08-05 | $42,34 | +0,07 % | $42,56 | $42,56 | $41,67 | 1,18M |
| 2026-08-04 | $42,31 | -0,75 % | $41,83 | $42,63 | $41,52 | 1,28M |
| 2026-08-03 | $42,63 | -0,14 % | $42,69 | $42,87 | $42,14 | 1,34M |
| 2026-07-31 | $42,69 | +1,04 % | $42,06 | $42,79 | $41,90 | 1,51M |
| 2026-07-30 | $42,25 | -2,31 % | $42,83 | $43,29 | $42,11 | 1,88M |
| 2026-07-29 | $43,25 | +0,93 % | $43,70 | $43,70 | $43,00 | 1,36M |
| 2026-07-28 | $42,85 | +2,44 % | $42,25 | $43,25 | $41,64 | 1,37M |
| 2026-07-27 | $41,83 | +3,36 % | $41,35 | $41,99 | $40,78 | 1,64M |
| 2026-07-24 | $40,47 | -0,37 % | $40,62 | $40,83 | $40,08 | 1,07M |
| 2026-07-23 | $40,62 | +0,32 % | $40,43 | $40,99 | $40,25 | 1,10M |
| 2026-07-22 | $40,49 | +1,23 % | $40,36 | $40,86 | $40,21 | 2,06M |
| 2026-07-21 | $40,00 | -3,73 % | $41,49 | $41,82 | $39,86 | 3,21M |
| 2026-07-20 | $41,55 | -0,43 % | $41,64 | $42,27 | $41,37 | 1,82M |
| 2026-07-17 | $41,73 | -2,23 % | $42,13 | $42,80 | $41,55 | 1,07M |
| 2026-07-16 | $42,68 | +0,02 % | $42,82 | $43,17 | $42,44 | 1,03M |
| 2026-07-15 | $42,67 | +3,54 % | $41,60 | $43,03 | $41,31 | 1,61M |
| 2026-07-14 | $41,21 | +0,81 % | $41,40 | $42,15 | $41,07 | 1,56M |
| 2026-07-13 | $40,88 | -0,56 % | $42,12 | $42,12 | $40,71 | 993,80K |
| 2026-07-10 | $41,11 | +0,39 % | $41,21 | $41,47 | $41,04 | 1,26M |
| 2026-07-09 | $40,95 | -2,17 % | $41,03 | $41,44 | $40,63 | 1,87M |
| 2026-07-08 | $41,86 | -0,66 % | $42,27 | $42,48 | $41,82 | 843,60K |
| 2026-07-07 | $42,14 | +0,17 % | $41,93 | $42,84 | $41,75 | 987,60K |
| 2026-07-06 | $42,07 | -0,17 % | $42,20 | $42,99 | $41,78 | 1,61M |
| 2026-07-02 | $42,14 | -0,71 % | $42,53 | $43,00 | $41,80 | 1,81M |
| 2026-07-01 | $42,44 | +1,73 % | $42,03 | $42,62 | $41,79 | 1,17M |
| 2026-06-30 | $41,72 | -3,58 % | $42,69 | $42,73 | $41,67 | 2,51M |
| 2026-06-29 | $43,27 | +2,12 % | $42,86 | $43,64 | $42,52 | 2,14M |
| 2026-06-26 | $42,37 | +2,37 % | $41,53 | $42,48 | $41,30 | 1,81M |
| 2026-06-25 | $41,39 | -0,91 % | $41,21 | $41,75 | $40,47 | 2,79M |
| 2026-06-24 | $41,77 | -2,09 % | $42,15 | $43,27 | $41,28 | 1,47M |
| 2026-06-23 | $42,66 | +0,59 % | $41,78 | $43,03 | $41,74 | 2,09M |
| 2026-06-22 | $42,41 | -0,24 % | $42,02 | $42,61 | $41,85 | 3,00M |
| 2026-06-18 | $42,51 | -2,57 % | $43,45 | $43,48 | $42,12 | 2,78M |
| 2026-06-17 | $43,63 | +0,65 % | $42,86 | $44,00 | $42,58 | 1,65M |
| 2026-06-16 | $43,35 | -3,37 % | $44,65 | $44,75 | $42,68 | 3,09M |
| 2026-06-15 | $44,86 | +0,45 % | $45,02 | $45,50 | $44,47 | 2,86M |
| 2026-06-12 | $44,66 | -0,58 % | $45,25 | $45,47 | $44,61 | 1,42M |
| 2026-06-11 | $44,92 | +0,85 % | $44,65 | $45,21 | $44,35 | 1,67M |
| 2026-06-10 | $44,54 | +1,90 % | $43,73 | $44,99 | $43,32 | 1,64M |
| 2026-06-09 | $43,71 | -1,00 % | $44,48 | $44,48 | $43,33 | 2,35M |
| 2026-06-08 | $44,15 | -1,89 % | $44,62 | $44,79 | $43,99 | 1,88M |
| 2026-06-05 | $45,00 | +0,54 % | $44,76 | $45,23 | $44,37 | 1,51M |
| 2026-06-04 | $44,76 | -0,18 % | $45,35 | $45,56 | $44,71 | 1,59M |