InterContinental Hotels Group PLC ADR (IHG)

IHG
🏛️ Vereinigte Staaten →
122.77
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:32 117.98 117.98 117.92 117.96 6.1K
09:34 118.13 118.13 118.13 118.13 0.9K
09:35 118.05 118.05 118.05 118.05 0.7K
09:36 118.02 118.02 118.02 118.02 0.5K
09:37 117.98 117.98 117.98 117.98 1.7K
09:39 118.12 118.12 118.12 118.12 0.7K
09:40 118.06 118.06 117.97 117.97 1.0K
09:41 117.99 117.99 117.99 117.99 0.6K
09:42 117.82 117.82 117.82 117.82 1.8K
09:45 117.81 117.89 117.81 117.89 1.3K
09:46 117.69 117.75 117.69 117.75 0.6K
09:47 117.75 117.83 117.75 117.83 1.0K
09:48 117.78 117.78 117.78 117.78 0.5K
09:49 117.79 117.79 117.79 117.79 1.5K
09:51 117.65 117.65 117.57 117.57 2.2K
09:52 117.47 117.47 117.47 117.47 0.9K
09:53 117.37 117.37 117.37 117.37 0.6K
09:54 117.29 117.32 117.29 117.32 2.2K
09:59 117.42 117.42 117.42 117.42 0.2K
10:00 117.57 117.57 117.57 117.57 0.6K
10:01 117.44 117.44 117.44 117.44 0.7K
10:03 117.49 117.49 117.49 117.49 0.6K
10:05 117.61 117.61 117.61 117.61 0.3K
10:06 117.63 117.63 117.63 117.63 0.6K
10:07 117.65 117.65 117.65 117.65 0.2K
10:09 117.61 117.61 117.61 117.61 2.0K
10:13 117.76 117.76 117.76 117.76 0.7K
10:14 117.75 117.75 117.75 117.75 0.8K
10:16 117.86 117.86 117.86 117.86 0.3K
10:17 117.88 117.88 117.88 117.88 1.0K
10:19 117.90 117.90 117.90 117.90 0.6K
10:20 117.88 117.88 117.88 117.88 0.2K
10:21 117.94 117.94 117.94 117.94 0.5K
10:22 117.92 117.92 117.92 117.92 0.4K
10:24 117.90 117.90 117.90 117.90 0.8K
10:25 117.89 117.89 117.87 117.87 0.6K
10:26 117.93 117.93 117.93 117.93 0.7K
10:28 117.85 117.88 117.85 117.88 0.6K
10:29 117.85 117.85 117.85 117.85 0.7K
10:31 117.96 117.96 117.95 117.95 1.0K
10:33 117.97 117.97 117.97 117.97 0.8K
10:35 117.94 117.94 117.94 117.94 1.1K
10:38 117.87 117.87 117.87 117.87 1.1K
10:44 117.97 117.97 117.97 117.97 0.5K
10:45 117.92 117.92 117.92 117.92 2.2K
10:49 117.94 117.97 117.94 117.97 0.3K
10:50 117.93 117.93 117.87 117.87 1.0K
10:52 117.96 117.96 117.96 117.96 0.4K
10:54 117.93 117.93 117.92 117.92 1.2K
10:58 117.85 117.85 117.85 117.85 0.5K
11:00 117.81 117.81 117.81 117.81 0.2K
11:01 117.83 117.83 117.83 117.83 1.3K
11:05 117.79 117.79 117.79 117.79 0.7K
11:06 117.72 117.72 117.72 117.72 1.7K
11:07 117.74 117.74 117.74 117.74 0.4K
11:08 117.73 117.73 117.73 117.73 1.2K
11:11 117.78 117.78 117.78 117.78 0.9K
11:12 117.82 117.82 117.82 117.82 1.6K
11:16 117.87 117.87 117.87 117.87 0.8K
11:17 117.96 117.96 117.96 117.96 0.1K
11:18 117.93 117.93 117.89 117.89 1.3K
11:20 117.86 117.86 117.86 117.86 0.9K
11:22 117.90 117.92 117.90 117.92 1.7K
11:23 117.97 117.97 117.92 117.97 4.4K
11:24 117.95 117.95 117.91 117.91 0.8K
11:25 117.91 117.92 117.91 117.92 2.4K
11:26 117.89 117.89 117.89 117.89 1.9K
11:27 117.88 117.92 117.87 117.92 4.0K
11:28 117.88 117.93 117.88 117.93 2.0K
11:29 117.93 117.95 117.88 117.88 1.7K
11:30 117.84 117.87 117.69 117.69 8.7K
11:31 117.57 117.57 117.57 117.57 0.2K
11:32 117.51 117.51 117.51 117.51 0.5K
11:33 117.51 117.68 117.51 117.68 2.6K
11:34 117.55 117.64 117.55 117.55 6.4K
11:35 117.60 117.60 117.60 117.60 3.8K
11:41 117.84 117.84 117.84 117.84 0.2K
11:42 117.84 117.92 117.84 117.92 1.0K
11:46 117.92 117.92 117.92 117.92 0.9K
11:50 118.00 118.00 118.00 118.00 0.1K
11:52 117.87 117.87 117.87 117.87 0.3K
11:54 117.98 117.98 117.98 117.98 1.1K
12:09 118.07 118.07 118.07 118.07 0.2K
12:12 117.97 117.97 117.97 117.97 0.2K
12:13 118.06 118.06 118.06 118.06 0.3K
12:19 117.92 117.92 117.92 117.92 0.2K
12:20 117.91 117.99 117.91 117.99 2.7K
12:28 117.93 117.93 117.93 117.93 1.1K
12:39 117.98 117.98 117.98 117.98 1.9K
13:02 117.90 117.90 117.90 117.90 1.3K
13:14 117.97 117.97 117.97 117.97 1.5K
13:20 118.07 118.07 118.07 118.07 0.8K
13:29 117.94 118.01 117.94 118.01 0.6K
13:35 117.94 117.94 117.94 117.94 0.2K
13:38 117.93 117.93 117.93 117.93 0.1K
13:41 117.93 117.93 117.93 117.93 0.2K
13:45 117.95 117.95 117.95 117.95 0.2K
13:49 117.81 117.81 117.81 117.81 0.6K
13:50 117.63 117.63 117.63 117.63 0.3K
13:54 117.76 117.76 117.76 117.76 0.4K
13:59 117.72 117.72 117.72 117.72 0.1K
14:00 117.65 117.65 117.65 117.65 0.6K
14:04 117.50 117.50 117.50 117.50 1.9K
14:06 117.36 117.36 117.36 117.36 0.2K
14:09 117.54 117.54 117.54 117.54 0.4K
14:10 117.35 117.35 117.35 117.35 0.9K
14:11 117.51 117.56 117.51 117.56 0.8K
14:12 117.58 117.58 117.58 117.58 0.3K
14:15 117.62 117.62 117.62 117.62 1.0K
14:16 117.73 117.75 117.73 117.75 0.5K
14:19 117.79 117.79 117.79 117.79 0.5K
14:23 117.78 117.78 117.78 117.78 0.1K
14:24 117.84 117.85 117.84 117.85 0.4K
14:27 117.78 117.78 117.78 117.78 0.2K
14:28 117.74 117.74 117.74 117.74 0.3K
14:31 117.84 117.84 117.84 117.84 0.2K
14:34 117.79 117.79 117.79 117.79 0.5K
14:38 117.84 117.84 117.70 117.70 0.5K
14:40 117.89 117.89 117.89 117.89 1.1K
14:49 117.96 117.96 117.96 117.96 0.4K
14:52 117.95 117.95 117.95 117.95 0.2K
14:56 117.99 117.99 117.95 117.95 1.6K
15:01 118.00 118.00 117.95 117.95 0.6K
15:02 117.91 117.91 117.91 117.91 0.4K
15:05 117.93 117.93 117.93 117.93 0.1K
15:08 117.93 117.93 117.93 117.93 0.3K
15:11 117.87 117.87 117.87 117.87 0.4K
15:13 117.95 117.95 117.95 117.95 0.6K
15:16 117.93 117.93 117.93 117.93 0.7K
15:21 117.88 117.88 117.88 117.88 0.8K
15:24 117.80 117.80 117.80 117.80 1.2K
15:29 117.91 117.91 117.91 117.91 0.8K
15:34 117.93 117.93 117.93 117.93 0.7K
15:39 117.93 117.98 117.93 117.98 0.3K
15:40 117.98 118.12 117.89 117.89 3.0K
15:41 118.11 118.11 118.11 118.11 0.6K
15:44 118.04 118.06 117.99 117.99 4.5K
15:45 117.91 117.91 117.89 117.89 7.1K
15:46 117.79 117.79 117.79 117.79 0.2K
15:47 117.91 117.91 117.91 117.91 1.5K
15:50 117.96 118.01 117.96 118.01 0.7K
15:52 118.01 118.01 117.94 117.94 0.9K
15:53 118.08 118.08 118.02 118.02 0.7K
15:54 118.12 118.15 118.12 118.15 0.3K
15:55 118.04 118.04 118.04 118.04 2.1K
15:58 118.06 118.06 118.06 118.06 0.6K
15:59 118.13 118.13 117.79 117.79 11.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 124.43 124.57 122.36 122.77 0.2M
2025-09-26 122.26 123.33 122.23 123.23 0.2M
2025-09-25 117.84 118.15 117.29 117.79 0.2M
2025-09-24 118.62 119.63 118.14 118.40 0.1M
2025-09-23 119.40 119.76 118.56 118.79 0.1M
2025-09-22 119.05 119.25 118.21 118.25 0.1M
2025-09-19 119.21 120.07 118.86 119.77 0.2M
2025-09-18 118.28 119.36 118.02 118.12 0.1M
2025-09-17 120.92 121.26 118.05 118.43 0.2M
2025-09-16 119.66 120.62 119.43 120.62 0.1M
2025-09-15 120.95 121.30 119.35 119.50 0.1M
2025-09-12 122.84 122.84 121.01 121.02 0.1M
2025-09-11 122.11 123.70 121.74 123.42 0.2M
2025-09-10 123.93 124.40 122.07 122.27 0.2M
2025-09-09 124.65 124.78 123.52 123.68 0.2M
2025-09-08 124.42 125.32 124.28 124.98 0.2M
2025-09-05 124.55 125.25 122.52 123.22 0.3M
2025-09-04 121.86 122.35 121.62 122.09 0.1M
2025-09-03 121.68 122.46 121.24 121.39 0.1M
2025-09-02 118.91 120.15 118.91 120.02 0.1M
2025-08-29 122.57 122.91 121.75 122.64 0.1M
2025-08-28 123.70 123.83 122.48 122.85 0.1M
2025-08-27 121.07 122.42 121.02 122.42 0.1M
2025-08-26 120.98 121.62 120.81 120.82 0.1M
2025-08-25 122.41 122.85 120.94 120.98 0.1M
2025-08-22 119.93 123.03 119.92 122.72 0.2M
2025-08-21 120.10 120.42 119.65 120.02 0.1M
2025-08-20 122.43 122.56 120.93 121.02 0.1M
2025-08-19 121.64 123.15 121.55 122.07 0.3M
2025-08-18 120.06 121.45 119.91 121.43 0.3M
2025-08-15 121.02 122.13 120.87 121.07 0.4M
2025-08-14 120.19 120.48 119.36 120.19 0.2M
2025-08-13 120.30 121.62 120.18 121.61 0.1M
2025-08-12 118.05 120.75 117.93 120.75 0.2M
2025-08-11 118.20 118.45 116.22 117.40 0.2M
2025-08-08 120.41 121.58 119.20 119.41 0.3M
2025-08-07 126.27 126.84 123.19 123.77 0.6M
2025-08-06 116.00 116.61 115.36 116.47 0.2M
2025-08-05 115.60 115.98 114.40 115.29 0.2M
2025-08-04 115.27 115.63 114.88 115.35 0.2M
2025-08-01 114.91 114.91 113.32 114.67 0.2M
2025-07-31 117.20 117.63 115.91 116.16 0.2M
2025-07-30 118.25 119.02 117.77 118.33 0.1M
2025-07-29 118.39 118.39 116.84 116.98 0.1M
2025-07-28 118.09 118.13 117.12 117.54 0.1M
2025-07-25 116.25 118.41 116.16 118.29 0.1M
2025-07-24 116.54 118.77 116.42 117.05 0.2M
2025-07-23 118.38 118.77 117.66 118.31 0.2M
2025-07-22 117.73 119.08 117.57 119.05 0.1M
2025-07-21 117.58 117.68 116.62 116.62 0.1M
2025-07-18 117.56 117.62 116.25 117.08 0.2M
2025-07-17 117.13 117.38 115.13 116.31 0.3M
2025-07-16 117.42 118.08 116.98 117.70 0.2M
2025-07-15 120.06 120.13 117.66 117.77 0.2M
2025-07-14 120.23 120.58 119.58 120.17 0.1M
2025-07-11 121.01 121.19 120.09 120.58 0.1M
2025-07-10 119.95 122.55 119.90 121.89 0.3M
2025-07-09 120.36 121.02 120.02 121.01 0.2M
2025-07-08 118.72 120.42 118.62 119.86 0.2M
2025-07-07 119.19 119.94 118.14 118.60 0.2M
2025-07-03 119.12 119.69 118.81 119.66 0.1M
2025-07-02 117.65 118.20 117.36 117.95 0.2M
2025-07-01 115.82 117.65 115.78 117.32 0.4M
2025-06-30 115.71 115.86 114.51 115.34 0.1M
2025-06-27 114.98 116.05 114.62 115.96 0.1M
2025-06-26 114.17 114.89 113.85 114.73 0.1M
2025-06-25 114.09 114.30 113.51 113.73 0.2M
2025-06-24 114.42 115.38 114.15 115.06 0.2M
2025-06-23 110.80 113.04 109.79 112.94 0.2M
2025-06-20 110.98 111.24 110.10 110.79 0.3M
2025-06-18 111.96 112.99 111.60 112.13 0.3M
2025-06-17 112.39 112.95 111.32 111.47 0.3M
2025-06-16 114.06 115.37 113.63 113.80 0.3M
2025-06-13 112.53 113.39 111.59 111.74 0.3M
2025-06-12 115.55 116.08 114.34 114.51 0.3M
2025-06-11 117.62 118.23 116.52 116.67 0.3M
2025-06-10 117.90 117.90 116.76 117.51 0.4M
2025-06-09 117.26 117.69 115.08 115.08 0.6M
2025-06-06 116.10 116.70 115.78 116.61 0.1M
2025-06-05 115.45 116.38 115.35 115.52 0.2M
2025-06-04 116.64 116.64 115.77 115.80 0.1M
2025-06-03 115.14 116.65 114.86 116.30 0.1M
2025-06-02 115.51 115.66 114.77 115.24 0.4M
2025-05-30 116.56 116.56 115.23 115.84 0.2M
2025-05-29 118.21 118.23 116.90 117.35 0.2M
2025-05-28 118.15 118.45 117.10 117.18 0.2M
2025-05-27 118.26 119.72 118.26 119.32 0.2M
2025-05-23 115.82 117.74 115.82 117.43 0.2M
2025-05-22 117.37 118.31 117.17 117.75 0.2M
2025-05-21 119.23 119.39 117.47 117.63 0.2M
2025-05-20 120.52 121.46 119.83 120.56 0.3M
2025-05-19 120.90 121.92 120.62 120.93 0.5M
2025-05-16 121.26 122.53 121.03 122.53 0.2M
2025-05-15 122.04 122.71 121.71 122.67 0.2M
2025-05-14 123.67 124.84 123.49 124.33 0.3M
2025-05-13 121.67 123.83 121.52 123.75 0.2M
2025-05-12 120.46 120.90 118.59 120.84 0.2M
2025-05-09 116.11 116.32 115.18 116.13 0.3M
2025-05-08 118.11 118.13 117.12 117.38 0.2M
2025-05-07 114.66 116.08 114.19 115.34 0.3M
2025-05-06 114.22 114.51 113.18 113.49 0.1M
2025-05-05 113.41 114.69 112.00 114.03 0.1M
2025-05-02 112.51 113.73 112.50 113.47 0.2M
2025-05-01 109.40 111.30 109.19 110.91 0.3M
2025-04-30 106.83 107.92 105.09 107.89 0.2M
2025-04-29 105.39 107.48 105.39 106.94 0.2M
2025-04-28 106.83 107.56 106.25 107.01 0.1M
2025-04-25 106.53 106.62 105.48 106.22 0.3M
2025-04-24 104.33 105.78 103.62 105.44 0.2M
2025-04-23 104.33 105.96 103.84 104.04 0.2M
2025-04-22 102.19 102.91 101.78 102.84 0.4M
2025-04-21 101.10 101.22 99.41 100.26 0.2M
2025-04-17 101.70 102.55 101.42 101.56 0.3M
2025-04-16 101.21 102.56 100.21 100.74 0.3M
2025-04-15 104.54 105.03 103.59 104.00 0.2M
2025-04-14 104.25 104.58 102.62 103.64 0.2M
2025-04-11 101.94 104.64 101.61 103.96 0.2M
2025-04-10 103.67 103.86 100.59 103.02 0.3M
2025-04-09 95.93 104.90 95.38 104.61 0.5M
2025-04-08 98.20 99.16 94.78 96.02 0.7M
2025-04-07 97.18 102.46 95.37 97.30 0.7M
2025-04-04 100.06 102.62 98.57 101.09 0.7M
2025-04-03 106.60 107.47 105.39 105.55 0.3M
2025-04-02 108.72 111.54 108.69 111.36 0.2M
2025-04-01 108.70 109.66 107.82 109.48 0.3M
2025-03-31 108.08 110.28 107.60 109.59 0.3M
2025-03-28 111.58 111.69 109.24 109.48 0.1M
2025-03-27 111.23 112.15 110.54 111.91 0.2M
2025-03-26 110.82 111.72 110.62 111.18 0.1M
2025-03-25 111.12 111.83 110.79 111.44 0.2M
2025-03-24 110.50 110.90 110.10 110.88 0.2M
2025-03-21 108.43 109.92 107.57 109.67 0.2M
2025-03-20 113.55 114.47 112.45 112.68 0.2M
2025-03-19 112.59 113.18 111.87 112.85 0.3M
2025-03-18 114.41 114.42 111.49 112.18 0.2M
2025-03-17 113.55 114.68 113.46 114.41 0.4M
2025-03-14 113.15 113.78 112.85 113.56 0.2M
2025-03-13 112.49 112.75 111.39 111.39 0.2M
2025-03-12 115.42 116.02 113.36 113.80 0.3M
2025-03-11 115.55 116.18 113.49 114.93 0.3M
2025-03-10 119.74 120.00 117.50 118.36 0.2M
2025-03-07 119.95 120.94 118.80 120.51 0.2M
2025-03-06 121.67 122.16 120.50 120.56 0.2M
2025-03-05 125.66 126.67 124.45 126.19 0.3M
2025-03-04 125.43 127.22 124.05 125.78 0.2M
2025-03-03 127.18 128.54 125.97 126.89 0.3M
2025-02-28 126.95 127.69 125.68 126.84 0.3M
2025-02-27 125.96 128.39 124.94 126.71 0.8M
2025-02-26 125.27 126.62 124.16 125.31 0.9M
2025-02-25 124.92 125.07 122.73 124.38 0.2M
2025-02-24 123.92 124.77 123.11 123.91 0.2M
2025-02-21 128.01 128.23 123.95 124.25 0.3M
2025-02-20 128.14 128.77 126.49 128.62 0.5M
2025-02-19 129.19 129.93 127.85 129.54 0.2M
2025-02-18 130.12 130.88 128.49 130.36 0.2M
2025-02-14 134.45 134.91 133.34 133.58 0.2M
2025-02-13 135.94 136.79 134.47 134.91 0.2M
2025-02-12 134.19 136.29 134.14 136.29 0.3M
2025-02-11 133.66 135.01 132.76 134.43 0.2M
2025-02-10 137.25 137.25 136.01 136.01 0.1M
2025-02-07 136.00 137.21 135.71 136.56 0.2M
2025-02-06 133.19 136.44 133.19 136.44 0.3M
2025-02-05 134.65 134.80 133.62 133.87 0.2M
2025-02-04 134.31 134.42 133.45 133.91 0.2M
2025-02-03 134.00 134.82 132.87 134.23 0.2M
2025-01-31 136.14 136.67 134.47 134.72 0.1M
2025-01-30 135.76 136.58 134.92 135.39 0.1M
2025-01-29 133.88 134.67 133.51 134.14 0.1M
2025-01-28 131.73 133.84 131.61 133.57 0.2M
2025-01-27 129.90 131.74 129.90 131.15 0.1M
2025-01-24 131.22 132.11 130.80 131.08 0.1M
2025-01-23 131.15 132.89 130.84 132.69 0.1M
2025-01-22 130.56 131.72 130.17 130.48 0.1M
2025-01-21 128.83 129.91 128.15 129.84 0.2M
2025-01-17 126.74 127.86 126.57 126.82 0.2M
2025-01-16 124.48 126.25 124.38 125.99 0.1M
2025-01-15 124.63 124.79 123.04 123.52 0.1M
2025-01-14 124.33 124.50 122.94 123.50 0.1M
2025-01-13 121.28 123.46 121.02 123.19 0.1M
2025-01-10 123.91 124.09 122.45 122.52 0.2M
2025-01-08 120.96 122.04 120.68 121.83 0.1M
2025-01-07 124.31 124.48 122.19 122.72 0.1M
2025-01-06 122.88 123.68 122.05 122.58 0.1M
2025-01-03 123.38 123.44 122.06 122.74 0.1M
2025-01-02 125.11 125.34 123.56 123.85 0.1M