H World Group Ltd
WKN: A2JN56 / ISIN: US44332N1063Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.12.17 | 30,14 | 30,37 | 29,38 | 29,80 | 2579732 |
| 11.12.17 | 30,87 | 31,18 | 30,18 | 30,25 | 3532408 |
| 08.12.17 | 30,06 | 31,13 | 30,00 | 30,86 | 4273248 |
| 07.12.17 | 28,86 | 29,79 | 28,69 | 29,76 | 3221284 |
| 06.12.17 | 27,43 | 28,96 | 27,17 | 28,59 | 2837204 |
| 05.12.17 | 27,50 | 27,95 | 27,12 | 27,68 | 1753980 |
| 04.12.17 | 26,88 | 27,94 | 26,71 | 27,48 | 3580520 |
| 01.12.17 | 26,59 | 27,86 | 26,52 | 26,88 | 3356644 |
| 30.11.17 | 26,26 | 28,10 | 26,25 | 26,68 | 5117844 |
| 29.11.17 | 27,90 | 29,33 | 25,67 | 25,70 | 5616644 |
| 28.11.17 | 29,10 | 29,82 | 28,57 | 28,62 | 2680420 |
| 27.11.17 | 30,28 | 30,32 | 28,37 | 28,84 | 3126152 |
| 24.11.17 | 30,70 | 30,70 | 29,75 | 30,16 | 1329004 |
| 22.11.17 | 30,69 | 30,90 | 30,25 | 30,81 | 933448 |
| 21.11.17 | 31,19 | 31,22 | 30,21 | 30,64 | 1719332 |
| 20.11.17 | 31,30 | 31,65 | 30,84 | 31,01 | 1145972 |
| 17.11.17 | 31,83 | 32,17 | 30,67 | 31,16 | 1506852 |
| 16.11.17 | 31,09 | 31,95 | 31,01 | 31,87 | 2010556 |
| 15.11.17 | 30,81 | 30,99 | 29,56 | 30,92 | 2423828 |
| 14.11.17 | 31,90 | 31,90 | 30,70 | 31,17 | 2291856 |
| 13.11.17 | 31,93 | 32,45 | 31,26 | 32,19 | 1313204 |
| 10.11.17 | 31,40 | 31,99 | 31,14 | 31,49 | 1204916 |
| 09.11.17 | 31,62 | 31,75 | 30,57 | 31,61 | 2793284 |
| 08.11.17 | 32,45 | 32,45 | 31,26 | 31,95 | 2001348 |
| 07.11.17 | 31,47 | 32,44 | 31,28 | 32,40 | 2790524 |
