Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 104,32 | 106,38 | 104,01 | 104,86 | -0,63% | - |
| 25.02.2021 | 105,40 | 105,58 | 105,31 | 105,53 | -4,02% | - |
| 24.02.2021 | 109,42 | 110,53 | 0,00 | 109,95 | 0,67% | - |
| 23.02.2021 | 110,26 | 110,77 | 108,79 | 109,22 | -0,84% | - |
| 22.02.2021 | 113,80 | 114,66 | 109,78 | 110,15 | -0,82% | - |
| 19.02.2021 | 110,62 | 111,95 | 109,97 | 111,07 | 3,62% | - |
| 18.02.2021 | 105,47 | 108,31 | 105,01 | 107,19 | 1,29% | - |
| 17.02.2021 | 104,11 | 106,98 | 103,70 | 105,82 | -3,09% | - |
| 16.02.2021 | 109,57 | 110,03 | 108,63 | 109,19 | 0,33% | - |
| 12.02.2021 | 108,80 | 109,29 | 107,62 | 108,84 | 0,80% | - |
| 11.02.2021 | 107,49 | 107,98 | 106,26 | 107,97 | 0,41% | - |
| 10.02.2021 | 107,88 | 108,80 | 107,21 | 107,53 | 0,44% | - |
| 09.02.2021 | 106,63 | 107,68 | 105,66 | 107,05 | -0,06% | - |
| 08.02.2021 | 107,60 | 107,69 | 105,97 | 107,12 | 0,36% | - |
| 05.02.2021 | 105,93 | 107,01 | 105,36 | 106,73 | 2,32% | - |
| 04.02.2021 | 104,16 | 104,72 | 103,29 | 104,31 | 1,46% | - |
| 03.02.2021 | 102,08 | 103,61 | 102,02 | 102,81 | 0,02% | - |
| 02.02.2021 | 103,09 | 103,90 | 102,13 | 102,79 | 2,10% | - |
| 01.02.2021 | 100,70 | 101,83 | 100,36 | 100,68 | 0,13% | - |
| 29.01.2021 | 100,54 | 100,54 | 100,54 | 100,54 | -1,23% | - |
| 28.01.2021 | 102,21 | 104,49 | 101,54 | 101,80 | 1,20% | - |
| 27.01.2021 | 101,18 | 102,34 | 99,94 | 100,59 | -2,34% | - |
| 26.01.2021 | 102,83 | 104,03 | 102,36 | 103,00 | 0,77% | - |
| 25.01.2021 | 101,82 | 102,90 | 100,54 | 102,21 | -1,20% | - |
| 22.01.2021 | 103,18 | 103,71 | 101,91 | 103,46 | -0,78% | - |
| 21.01.2021 | 103,85 | 104,38 | 103,85 | 104,27 | -1,21% | - |
| 20.01.2021 | 105,23 | 106,46 | 103,41 | 105,55 | 0,02% | - |
| 19.01.2021 | 105,10 | 108,00 | 105,10 | 105,53 | -0,72% | - |
| 15.01.2021 | 107,07 | 107,24 | 105,39 | 106,29 | -2,42% | - |
| 14.01.2021 | 108,26 | 109,70 | 107,81 | 108,93 | 2,60% | - |
| 13.01.2021 | 106,37 | 107,59 | 105,75 | 106,16 | -1,25% | - |
| 12.01.2021 | 107,51 | 107,51 | 107,50 | 107,50 | 0,61% | - |
| 11.01.2021 | 107,09 | 107,19 | 105,85 | 106,85 | -0,64% | - |
| 08.01.2021 | 108,29 | 109,21 | 106,88 | 107,53 | -1,19% | - |
| 07.01.2021 | 109,10 | 109,60 | 108,20 | 108,83 | -0,09% | - |
| 06.01.2021 | 108,24 | 110,24 | 107,69 | 108,92 | 3,00% | - |
| 05.01.2021 | 105,49 | 106,53 | 104,67 | 105,75 | 1,07% | - |
| 04.01.2021 | 104,43 | 105,32 | 103,41 | 104,63 | -2,15% | - |
| 31.12.2020 | 105,07 | 107,58 | 104,73 | 106,93 | 1,68% | - |
| 30.12.2020 | 105,71 | 106,52 | 104,73 | 105,16 | 0,51% | - |
| 29.12.2020 | 108,43 | 108,43 | 104,63 | 104,63 | -0,14% | - |
| 28.12.2020 | 104,44 | 104,79 | 102,28 | 104,78 | 0,55% | - |
| 24.12.2020 | 103,64 | 105,41 | 102,23 | 104,21 | 0,13% | - |
| 23.12.2020 | 103,55 | 105,30 | 103,30 | 104,07 | 2,22% | - |
| 22.12.2020 | 102,34 | 102,98 | 101,26 | 101,81 | 0,11% | - |
| 21.12.2020 | 101,35 | 103,20 | 101,17 | 101,70 | -1,45% | - |
| 18.12.2020 | 104,52 | 105,11 | 101,09 | 103,20 | 0,26% | - |
| 17.12.2020 | 102,53 | 103,40 | 101,57 | 102,94 | 0,14% | - |
| 16.12.2020 | 101,83 | 102,94 | 100,84 | 102,79 | 0,15% | - |
| 15.12.2020 | 100,99 | 103,40 | 100,71 | 102,64 | 1,50% | - |
| 14.12.2020 | 102,91 | 103,28 | 100,95 | 101,12 | -2,43% | - |
| 11.12.2020 | 103,96 | 104,45 | 102,92 | 103,64 | -0,67% | - |
| 10.12.2020 | 104,44 | 105,37 | 103,66 | 104,34 | -0,10% | - |
| 09.12.2020 | 105,67 | 105,68 | 103,81 | 104,44 | 0,42% | - |
| 08.12.2020 | 104,60 | 110,70 | 99,40 | 104,00 | -0,97% | - |
| 07.12.2020 | 106,16 | 106,60 | 103,92 | 105,02 | -3,23% | - |
| 04.12.2020 | 105,96 | 108,94 | 105,56 | 108,53 | 4,52% | - |
| 03.12.2020 | 103,85 | 104,81 | 103,08 | 103,83 | 2,57% | - |
| 02.12.2020 | 102,07 | 103,89 | 98,16 | 101,23 | -0,06% | - |
| 01.12.2020 | 100,82 | 102,15 | 100,09 | 101,30 | 1,77% | - |
| 30.11.2020 | 99,82 | 100,63 | 98,76 | 99,53 | -4,50% | - |
| 27.11.2020 | 103,13 | 104,23 | 101,85 | 104,23 | 1,47% | - |
| 25.11.2020 | 102,08 | 104,64 | 101,61 | 102,72 | -1,73% | - |
| 24.11.2020 | 103,20 | 104,87 | 102,79 | 104,52 | 3,84% | - |
| 23.11.2020 | 98,85 | 101,08 | 98,85 | 100,66 | 1,88% | - |
| 20.11.2020 | 99,72 | 99,81 | 98,41 | 98,80 | -2,89% | - |
| 19.11.2020 | 100,47 | 103,66 | 99,93 | 101,74 | 1,52% | - |
| 18.11.2020 | 101,83 | 102,26 | 99,94 | 100,22 | -3,79% | - |
| 17.11.2020 | 101,89 | 104,24 | 101,63 | 104,17 | -1,98% | - |
| 16.11.2020 | 104,44 | 106,78 | 104,44 | 106,27 | 5,37% | - |
| 13.11.2020 | 98,46 | 101,78 | 98,06 | 100,85 | 3,82% | - |
| 12.11.2020 | 97,67 | 99,44 | 96,40 | 97,13 | -1,01% | - |
| 11.11.2020 | 99,95 | 101,11 | 98,12 | 98,12 | -3,14% | - |
| 10.11.2020 | 102,55 | 102,56 | 0,00 | 101,30 | -1,44% | - |
| 09.11.2020 | 102,76 | 104,60 | 101,55 | 102,78 | 9,60% | - |
| 06.11.2020 | 85,36 | 94,55 | 84,27 | 93,78 | 0,19% | - |
| 05.11.2020 | 95,87 | 97,24 | 0,00 | 93,60 | 1,45% | - |
| 04.11.2020 | 92,61 | 94,26 | 90,62 | 92,26 | 2,46% | - |
| 03.11.2020 | 89,78 | 90,86 | 88,29 | 90,04 | 2,66% | - |
| 02.11.2020 | 87,08 | 88,62 | 86,87 | 87,71 | 0,99% | - |
| 30.10.2020 | 86,30 | 88,32 | 84,98 | 86,85 | 0,25% | - |
| 29.10.2020 | 85,16 | 87,31 | 84,55 | 86,63 | 3,25% | - |
| 28.10.2020 | 84,18 | 85,04 | 82,51 | 83,90 | -4,04% | - |
| 27.10.2020 | 89,35 | 89,89 | 85,55 | 87,44 | -2,09% | - |
| 26.10.2020 | 89,21 | 89,59 | 87,68 | 89,31 | -2,60% | - |
| 23.10.2020 | 92,38 | 92,84 | 91,04 | 91,69 | -0,62% | - |
| 22.10.2020 | 91,16 | 92,57 | 90,59 | 92,26 | 6,28% | - |
| 21.10.2020 | 88,62 | 89,18 | 86,80 | 86,81 | -1,28% | - |
| 20.10.2020 | 89,22 | 89,80 | 87,44 | 87,94 | -0,38% | - |
| 19.10.2020 | 90,40 | 90,87 | 87,38 | 88,28 | -1,62% | - |
| 16.10.2020 | 90,07 | 91,76 | 89,66 | 89,73 | -0,94% | - |
| 15.10.2020 | 89,22 | 90,59 | 88,57 | 90,58 | 3,12% | - |
| 14.10.2020 | 91,05 | 91,18 | 87,84 | 87,84 | -2,42% | - |
| 13.10.2020 | 91,23 | 91,26 | 89,08 | 90,02 | -2,42% | - |
| 12.10.2020 | 91,19 | 92,57 | 90,07 | 92,25 | 0,98% | - |
| 09.10.2020 | 92,81 | 92,81 | 91,07 | 91,36 | -0,39% | - |
| 08.10.2020 | 91,54 | 92,05 | 90,04 | 91,71 | 0,36% | - |
| 07.10.2020 | 91,86 | 92,22 | 90,74 | 91,38 | 2,28% | - |
| 06.10.2020 | 89,53 | 91,80 | 88,94 | 89,35 | 2,84% | - |
| 05.10.2020 | 87,88 | 90,01 | 86,88 | 86,88 | -1,16% | - |