119,085$
0,11%
Echtzeit-Aktienkurs Choice Hotels International Inc.
Bid:
Ask:
Aktienkurse zur Choice Hotels International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 117,95 | 119,99 | 117,73 | 119,05 | 0,08% | 566.496,00 |
| 25.04.2024 | 118,05 | 120,54 | 116,93 | 118,95 | -0,09% | 609.838,00 |
| 24.04.2024 | 117,61 | 120,61 | 117,07 | 119,06 | 1,64% | 580.012,00 |
| 23.04.2024 | 116,72 | 117,84 | 116,66 | 117,14 | 0,20% | 479.480,00 |
| 22.04.2024 | 117,26 | 117,99 | 115,71 | 116,91 | 0,48% | 598.579,00 |
| 19.04.2024 | 116,01 | 117,01 | 115,20 | 116,35 | -0,62% | 525.555,00 |
| 18.04.2024 | 117,76 | 117,76 | 116,43 | 117,07 | -0,22% | 547.927,00 |
| 17.04.2024 | 118,98 | 119,48 | 116,91 | 117,33 | -0,90% | 468.361,00 |
| 16.04.2024 | 118,91 | 120,06 | 118,35 | 118,40 | -0,75% | 393.409,00 |
| 15.04.2024 | 123,23 | 124,08 | 118,96 | 119,29 | -2,04% | 599.042,00 |
| 12.04.2024 | 123,50 | 123,93 | 121,21 | 121,77 | -2,46% | 671.498,00 |
| 11.04.2024 | 126,28 | 127,05 | 122,85 | 124,84 | -1,05% | 571.613,00 |
| 10.04.2024 | 125,28 | 126,65 | 124,60 | 126,17 | -0,04% | 552.588,00 |
| 09.04.2024 | 125,28 | 126,60 | 124,84 | 126,22 | 1,35% | 768.450,00 |
| 08.04.2024 | 122,36 | 124,61 | 122,36 | 124,54 | 1,95% | 757.571,00 |
| 05.04.2024 | 120,21 | 122,44 | 120,10 | 122,16 | 1,22% | 611.235,00 |
| 04.04.2024 | 119,85 | 121,60 | 119,26 | 120,69 | 1,51% | 644.404,00 |
| 03.04.2024 | 119,17 | 119,93 | 118,60 | 118,90 | -0,78% | 519.234,00 |
| 02.04.2024 | 122,50 | 123,15 | 119,69 | 119,84 | -3,13% | 598.857,00 |
| 01.04.2024 | 126,12 | 126,17 | 123,63 | 123,71 | -2,09% | 504.916,00 |
| 28.03.2024 | 127,99 | 128,98 | 126,07 | 126,35 | -1,21% | 551.952,00 |
| 27.03.2024 | 126,15 | 128,15 | 125,95 | 127,90 | 2,11% | 541.004,00 |
| 26.03.2024 | 126,01 | 126,12 | 124,89 | 125,26 | 0,18% | 437.379,00 |
| 25.03.2024 | 127,26 | 128,35 | 124,84 | 125,04 | -1,68% | 638.830,00 |
| 22.03.2024 | 130,48 | 130,94 | 126,95 | 127,18 | -2,21% | 498.388,00 |
| 21.03.2024 | 130,15 | 130,74 | 129,42 | 130,05 | 0,02% | 491.505,00 |
| 20.03.2024 | 128,90 | 130,92 | 128,32 | 130,02 | 0,89% | 392.724,00 |
| 19.03.2024 | 128,75 | 129,66 | 128,33 | 128,87 | 0,53% | 499.694,00 |
| 18.03.2024 | 129,32 | 129,48 | 127,58 | 128,19 | -0,60% | 847.506,00 |
| 15.03.2024 | 126,80 | 129,28 | 126,51 | 128,96 | 1,62% | 912.595,00 |
| 14.03.2024 | 126,35 | 127,49 | 125,20 | 126,91 | 0,83% | 821.721,00 |
| 13.03.2024 | 127,28 | 127,98 | 125,31 | 125,86 | -0,76% | 1.036.450,00 |
| 12.03.2024 | 127,44 | 128,76 | 125,89 | 126,83 | -0,74% | 843.353,00 |
| 11.03.2024 | 131,00 | 133,54 | 125,57 | 127,77 | 5,57% | 2.386.799,00 |
| 08.03.2024 | 121,29 | 122,74 | 121,03 | 121,03 | 0,03% | 702.092,00 |
| 07.03.2024 | 120,11 | 121,22 | 119,48 | 120,99 | 0,85% | 825.240,00 |
| 06.03.2024 | 115,91 | 119,97 | 115,91 | 119,97 | 4,59% | 1.114.395,00 |
| 05.03.2024 | 108,95 | 115,69 | 108,91 | 114,71 | 4,66% | 1.261.474,00 |
| 04.03.2024 | 109,79 | 110,83 | 109,01 | 109,60 | -0,21% | 530.438,00 |
| 01.03.2024 | 111,25 | 111,88 | 109,35 | 109,83 | -1,88% | 548.283,00 |
| 29.02.2024 | 113,47 | 113,78 | 111,43 | 111,94 | -1,13% | 579.460,00 |
| 28.02.2024 | 111,68 | 113,39 | 111,15 | 113,22 | 0,94% | 293.184,00 |
| 27.02.2024 | 112,38 | 113,15 | 111,95 | 112,17 | 0,10% | 433.414,00 |
| 26.02.2024 | 112,65 | 112,87 | 110,76 | 112,06 | -0,69% | 497.671,00 |
| 23.02.2024 | 113,85 | 114,00 | 111,90 | 112,84 | -1,18% | 603.408,00 |
| 22.02.2024 | 114,88 | 114,88 | 112,43 | 114,19 | 0,14% | 599.035,00 |
| 21.02.2024 | 113,72 | 114,41 | 112,13 | 114,03 | -0,06% | 689.240,00 |
| 20.02.2024 | 117,00 | 119,35 | 113,95 | 114,10 | -2,80% | 798.651,00 |
| 16.02.2024 | 117,76 | 119,27 | 117,23 | 117,39 | -1,14% | 712.539,00 |
| 15.02.2024 | 118,44 | 120,02 | 118,38 | 118,74 | 0,37% | 424.752,00 |
| 14.02.2024 | 118,32 | 118,77 | 117,06 | 118,30 | 0,74% | 422.037,00 |
| 13.02.2024 | 119,03 | 119,03 | 116,79 | 117,43 | -2,89% | 500.081,00 |
| 12.02.2024 | 120,70 | 122,09 | 120,70 | 120,93 | 0,09% | 424.813,00 |
| 09.02.2024 | 121,99 | 122,20 | 120,64 | 120,82 | -1,33% | 327.762,00 |
| 08.02.2024 | 122,61 | 122,79 | 121,38 | 122,45 | 0,57% | 298.452,00 |
| 07.02.2024 | 120,85 | 122,44 | 120,21 | 121,76 | 0,64% | 287.195,00 |
| 06.02.2024 | 120,41 | 121,86 | 119,56 | 120,99 | 0,58% | 318.769,00 |
| 05.02.2024 | 121,24 | 121,46 | 119,67 | 120,29 | -1,51% | 304.831,00 |
| 02.02.2024 | 121,45 | 122,54 | 120,03 | 122,13 | 0,31% | 222.248,00 |
| 01.02.2024 | 121,66 | 122,08 | 119,95 | 121,75 | 0,52% | 349.937,00 |
| 31.01.2024 | 123,30 | 123,45 | 121,03 | 121,12 | -1,80% | 437.680,00 |
| 30.01.2024 | 122,30 | 123,98 | 122,25 | 123,34 | 0,69% | 400.694,00 |
| 29.01.2024 | 121,30 | 122,66 | 120,13 | 122,50 | 0,77% | 430.532,00 |
| 26.01.2024 | 121,55 | 122,11 | 120,99 | 121,56 | 0,25% | 387.841,00 |
| 25.01.2024 | 119,60 | 122,11 | 118,92 | 121,26 | 2,46% | 538.016,00 |
| 24.01.2024 | 118,86 | 118,86 | 117,52 | 118,35 | 0,17% | 426.630,00 |
| 23.01.2024 | 116,66 | 118,31 | 116,06 | 118,15 | 1,82% | 540.865,00 |
| 22.01.2024 | 117,78 | 117,78 | 115,55 | 116,04 | -0,82% | 453.367,00 |
| 19.01.2024 | 116,25 | 117,26 | 115,98 | 117,00 | 0,78% | 343.287,00 |
| 18.01.2024 | 114,69 | 116,55 | 114,43 | 116,10 | 1,71% | 340.184,00 |
| 17.01.2024 | 113,58 | 114,80 | 113,46 | 114,15 | -0,31% | 348.781,00 |
| 16.01.2024 | 115,36 | 115,79 | 114,40 | 114,50 | -1,41% | 504.178,00 |
| 12.01.2024 | 117,58 | 117,58 | 115,89 | 116,14 | -0,84% | 406.477,00 |
| 11.01.2024 | 117,49 | 117,59 | 116,24 | 117,12 | -0,37% | 409.223,00 |
| 10.01.2024 | 115,79 | 117,58 | 115,40 | 117,55 | 1,74% | 423.151,00 |
| 09.01.2024 | 115,58 | 116,59 | 115,10 | 115,54 | -1,31% | 363.711,00 |
| 08.01.2024 | 114,38 | 117,17 | 114,38 | 117,07 | 2,14% | 513.150,00 |
| 05.01.2024 | 114,59 | 116,99 | 114,22 | 114,62 | 0,01% | 694.970,00 |
| 04.01.2024 | 113,12 | 115,06 | 112,84 | 114,61 | 1,58% | 492.353,00 |
| 03.01.2024 | 112,89 | 114,30 | 112,23 | 112,83 | -1,08% | 532.367,00 |
| 02.01.2024 | 111,12 | 115,22 | 111,12 | 114,06 | 0,67% | 618.954,00 |
| 29.12.2023 | 112,79 | 114,11 | 112,63 | 113,30 | 0,31% | 405.917,00 |
| 28.12.2023 | 112,96 | 113,28 | 112,37 | 112,95 | -0,08% | 298.548,00 |
| 27.12.2023 | 113,35 | 113,71 | 111,63 | 113,04 | -0,19% | 455.968,00 |
| 26.12.2023 | 114,05 | 114,62 | 113,12 | 113,26 | -0,71% | 445.221,00 |
| 22.12.2023 | 112,77 | 114,33 | 111,94 | 114,07 | 1,12% | 430.953,00 |
| 21.12.2023 | 111,88 | 112,90 | 111,01 | 112,81 | 1,64% | 527.116,00 |
| 20.12.2023 | 112,60 | 112,71 | 110,36 | 110,99 | -1,68% | 592.699,00 |
| 19.12.2023 | 114,23 | 115,59 | 112,18 | 112,89 | -0,83% | 768.855,00 |
| 18.12.2023 | 110,79 | 113,85 | 110,08 | 113,83 | 3,01% | 1.004.127,00 |
| 15.12.2023 | 112,50 | 112,50 | 110,18 | 110,50 | -1,95% | 866.887,00 |
| 14.12.2023 | 115,85 | 116,66 | 112,12 | 112,70 | -0,85% | 821.201,00 |
| 13.12.2023 | 111,13 | 113,77 | 110,01 | 113,67 | 1,85% | 552.641,00 |
| 12.12.2023 | 113,86 | 114,43 | 110,99 | 111,60 | -1,94% | 666.946,00 |
| 11.12.2023 | 113,01 | 114,98 | 113,01 | 113,81 | 1,06% | 453.589,00 |
| 08.12.2023 | 112,53 | 113,15 | 112,31 | 112,62 | 0,28% | 289.299,00 |
| 07.12.2023 | 110,57 | 112,55 | 110,57 | 112,30 | 1,58% | 386.385,00 |
| 06.12.2023 | 111,24 | 112,50 | 110,03 | 110,55 | 0,14% | 331.944,00 |
| 05.12.2023 | 113,43 | 113,90 | 110,37 | 110,39 | -3,43% | 461.954,00 |
| 04.12.2023 | 113,14 | 115,75 | 112,26 | 114,31 | 1,12% | 641.338,00 |