H World Group Ltd
WKN: A2JN56 / ISIN: US44332N1063Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.01.19 | 32,47 | 33,35 | 32,26 | 33,01 | 211109 |
| 16.01.19 | 32,65 | 33,03 | 32,26 | 32,67 | 413607 |
| 15.01.19 | 31,05 | 32,62 | 30,00 | 32,51 | 398247 |
| 14.01.19 | 31,44 | 31,44 | 30,26 | 30,80 | 294368 |
| 11.01.19 | 31,37 | 31,87 | 31,07 | 31,83 | 255069 |
| 10.01.19 | 31,35 | 31,64 | 31,02 | 31,50 | 291595 |
| 09.01.19 | 29,65 | 31,56 | 29,65 | 31,49 | 694301 |
| 08.01.19 | 30,30 | 30,88 | 28,58 | 29,38 | 679588 |
| 07.01.19 | 29,58 | 30,91 | 29,07 | 30,61 | 203354 |
| 04.01.19 | 28,00 | 29,55 | 27,89 | 29,43 | 328984 |
| 03.01.19 | 28,14 | 28,32 | 27,21 | 27,39 | 279477 |
| 02.01.19 | 28,04 | 29,13 | 27,81 | 28,73 | 283263 |
| 31.12.18 | 30,08 | 30,30 | 28,39 | 28,63 | 317640 |
| 28.12.18 | 29,62 | 30,50 | 29,00 | 30,25 | 1475555 |
| 27.12.18 | 28,76 | 29,49 | 28,58 | 29,48 | 511700 |
| 26.12.18 | 27,75 | 29,39 | 27,70 | 29,36 | 441727 |
| 24.12.18 | 27,33 | 28,53 | 27,01 | 27,63 | 276533 |
| 21.12.18 | 28,29 | 28,99 | 27,40 | 27,63 | 788798 |
| 20.12.18 | 28,04 | 29,60 | 27,09 | 28,06 | 1133826 |
| 19.12.18 | 28,87 | 29,90 | 28,29 | 28,49 | 1073652 |
| 18.12.18 | 29,83 | 30,12 | 28,68 | 28,69 | 1253371 |
| 17.12.18 | 29,72 | 30,40 | 28,91 | 29,51 | 699536 |
| 14.12.18 | 30,22 | 30,49 | 29,56 | 29,90 | 1070387 |
| 13.12.18 | 32,34 | 32,41 | 30,67 | 30,68 | 708465 |
| 12.12.18 | 30,69 | 32,50 | 30,67 | 31,96 | 934199 |
