1,030€
7,01%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 1,82% | - |
| 20.10.2026 | 0,96 | 0,97 | 0,96 | 0,96 | -2,28% | - |
| 19.10.2026 | 1,01 | 1,01 | 0,94 | 0,99 | -3,90% | - |
| 16.10.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -0,73% | - |
| 15.10.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -3,05% | - |
| 14.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 13.10.2026 | 1,06 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 12.10.2026 | 1,08 | 1,08 | 1,03 | 1,07 | -2,74% | - |
| 09.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 3,30% | - |
| 08.10.2026 | 1,10 | 1,12 | 1,06 | 1,06 | -7,02% | - |
| 07.10.2026 | 1,19 | 1,20 | 1,14 | 1,14 | -6,56% | - |
| 05.10.2026 | 1,21 | 1,23 | 1,19 | 1,22 | 2,95% | - |
| 01.10.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 0,42% | - |
| 30.09.2026 | 1,17 | 1,20 | 1,17 | 1,18 | 1,72% | - |
| 29.09.2026 | 1,18 | 1,21 | 1,16 | 1,16 | 0,00% | - |
| 28.09.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -2,93% | - |
| 25.09.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 24.09.2026 | 1,16 | 1,20 | 1,16 | 1,19 | -2,47% | - |
| 23.09.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -0,82% | - |
| 22.09.2026 | 1,17 | 1,27 | 1,17 | 1,23 | 3,38% | - |
| 21.09.2026 | 1,22 | 1,25 | 1,18 | 1,19 | -0,84% | - |
| 18.09.2026 | 1,28 | 1,29 | 1,20 | 1,20 | -9,13% | - |
| 17.09.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 1,15% | - |
| 16.09.2026 | 1,27 | 1,32 | 1,26 | 1,30 | 0,39% | - |
| 15.09.2026 | 1,32 | 1,33 | 1,30 | 1,30 | -2,63% | - |
| 14.09.2026 | 1,31 | 1,34 | 1,28 | 1,33 | 6,83% | - |
| 11.09.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 1,22% | - |
| 10.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 09.09.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -3,76% | - |
| 08.09.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 8,13% | - |
| 07.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -6,82% | - |
| 04.09.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 0,38% | - |
| 03.09.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 2,73% | - |
| 01.09.2026 | 1,28 | 1,29 | 1,27 | 1,28 | 1,19% | - |
| 31.08.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -4,17% | - |
| 28.08.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -3,65% | - |
| 27.08.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 25.08.2026 | 1,33 | 1,33 | 1,31 | 1,33 | -0,37% | - |
| 24.08.2026 | 1,32 | 1,38 | 1,32 | 1,34 | -2,91% | - |
| 21.08.2026 | 1,31 | 1,38 | 1,30 | 1,38 | 4,96% | - |
| 20.08.2026 | 1,30 | 1,38 | 1,30 | 1,31 | 0,77% | - |
| 19.08.2026 | 1,29 | 1,33 | 1,29 | 1,30 | -1,14% | - |
| 18.08.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 1,15% | - |
| 17.08.2026 | 1,33 | 1,35 | 1,30 | 1,30 | -2,99% | - |
| 14.08.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,37% | - |
| 13.08.2026 | 1,33 | 1,35 | 1,31 | 1,34 | 1,52% | - |
| 12.08.2026 | 1,31 | 1,37 | 1,29 | 1,32 | -0,75% | - |
| 11.08.2026 | 1,32 | 1,38 | 1,30 | 1,33 | 1,53% | - |
| 10.08.2026 | 1,24 | 1,32 | 1,24 | 1,31 | 6,53% | - |
| 06.08.2026 | 1,24 | 1,24 | 1,22 | 1,23 | -1,61% | - |
| 05.08.2026 | 1,27 | 1,27 | 1,23 | 1,25 | 0,81% | - |
| 04.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 03.08.2026 | 1,25 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 31.07.2026 | 1,27 | 1,27 | 1,22 | 1,24 | 1,23% | - |
| 30.07.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -1,61% | - |
| 29.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 28.07.2026 | 1,23 | 1,26 | 1,23 | 1,25 | -4,21% | - |
| 27.07.2026 | 1,25 | 1,33 | 1,25 | 1,31 | 6,97% | - |
| 24.07.2026 | 1,23 | 1,25 | 1,19 | 1,22 | -1,21% | - |
| 23.07.2026 | 1,23 | 1,25 | 1,23 | 1,24 | -0,80% | - |
| 22.07.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 0,81% | - |
| 20.07.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -1,59% | - |
| 16.07.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 1,21% | - |
| 14.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | - |
| 13.07.2026 | 1,22 | 1,27 | 1,22 | 1,24 | -0,40% | - |
| 10.07.2026 | 1,26 | 1,30 | 1,24 | 1,24 | -4,62% | - |
| 09.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,77% | - |
| 08.07.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 07.07.2026 | 1,26 | 1,33 | 1,26 | 1,28 | 0,39% | - |
| 06.07.2026 | 1,28 | 1,31 | 1,26 | 1,27 | -0,39% | - |
| 03.07.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -2,30% | - |
| 02.07.2026 | 1,32 | 1,34 | 1,31 | 1,31 | -1,51% | - |
| 01.07.2026 | 1,30 | 1,33 | 1,29 | 1,33 | 3,11% | - |
| 30.06.2026 | 1,31 | 1,33 | 1,29 | 1,29 | -1,15% | - |
| 25.06.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 1,56% | - |
| 24.06.2026 | 1,29 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 23.06.2026 | 1,30 | 1,35 | 1,27 | 1,29 | -2,64% | - |
| 22.06.2026 | 1,30 | 1,38 | 1,30 | 1,33 | 2,32% | - |
| 19.06.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 17.06.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -4,09% | - |
| 16.06.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 1,13% | - |
| 15.06.2026 | 1,34 | 1,37 | 1,32 | 1,33 | 1,53% | - |
| 12.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | - |
| 11.06.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 1,57% | - |
| 10.06.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 09.06.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 1,98% | - |
| 05.06.2026 | 1,27 | 1,30 | 1,26 | 1,26 | 0,00% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -1,18% | - |
| 02.06.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -2,30% | - |
| 01.06.2026 | 1,26 | 1,31 | 1,26 | 1,31 | 2,35% | - |
| 29.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 28.05.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 1,60% | 1.200,00 |
| 26.05.2026 | 1,27 | 1,29 | 1,25 | 1,25 | -0,40% | - |
| 22.05.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -1,18% | - |
| 21.05.2026 | 1,26 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 20.05.2026 | 1,22 | 1,29 | 1,22 | 1,28 | 0,39% | - |