H World Group Limited HTHT
NasdaqGS
$44,17-0,38 (-%0,85)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |