H World Group Ltd
WKN: A2JN56 / ISIN: US44332N1063Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.07.17 | 23,23 | 23,43 | 23,02 | 23,38 | 618364 |
| 20.07.17 | 23,63 | 23,80 | 23,21 | 23,26 | 1270972 |
| 19.07.17 | 23,11 | 23,62 | 23,01 | 23,58 | 1333104 |
| 18.07.17 | 22,15 | 23,27 | 22,00 | 23,13 | 2171704 |
| 17.07.17 | 21,50 | 22,38 | 21,19 | 22,06 | 1754128 |
| 14.07.17 | 20,05 | 21,31 | 20,02 | 21,27 | 906908 |
| 13.07.17 | 20,39 | 20,50 | 19,95 | 20,11 | 788368 |
| 12.07.17 | 20,25 | 20,37 | 20,10 | 20,27 | 417796 |
| 11.07.17 | 19,66 | 20,25 | 19,66 | 20,06 | 341508 |
| 10.07.17 | 19,39 | 19,81 | 19,35 | 19,77 | 1116916 |
| 07.07.17 | 19,13 | 19,61 | 19,13 | 19,38 | 606456 |
| 06.07.17 | 19,88 | 20,14 | 19,18 | 19,27 | 1279188 |
| 05.07.17 | 19,93 | 20,30 | 19,70 | 20,05 | 676508 |
| 03.07.17 | 20,18 | 20,31 | 19,65 | 19,70 | 473944 |
| 30.06.17 | 20,24 | 20,31 | 20,11 | 20,17 | 657076 |
| 29.06.17 | 20,96 | 20,98 | 19,96 | 20,09 | 900596 |
| 28.06.17 | 21,16 | 21,33 | 20,85 | 21,00 | 945380 |
| 27.06.17 | 20,83 | 21,50 | 20,78 | 21,09 | 1163152 |
| 26.06.17 | 20,71 | 21,24 | 20,32 | 20,96 | 1375584 |
| 23.06.17 | 20,25 | 20,74 | 20,25 | 20,68 | 1152892 |
| 22.06.17 | 19,92 | 20,84 | 19,63 | 20,57 | 1494288 |
| 21.06.17 | 19,21 | 20,33 | 19,21 | 19,90 | 1564324 |
| 20.06.17 | 19,61 | 19,61 | 18,86 | 18,87 | 675468 |
| 19.06.17 | 19,49 | 19,82 | 19,30 | 19,61 | 831788 |
| 16.06.17 | 19,34 | 19,55 | 18,91 | 19,08 | 914416 |
