145,050€
0,62%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 136,51 | 140,26 | 136,37 | 138,69 | 1,87% | 36,00 |
| 04.05.2026 | 139,87 | 140,10 | 135,85 | 136,15 | -4,80% | - |
| 30.04.2026 | 136,00 | 147,28 | 135,83 | 143,01 | 5,32% | - |
| 29.04.2026 | 139,00 | 139,02 | 134,12 | 135,79 | -2,05% | 3,00 |
| 28.04.2026 | 139,88 | 141,15 | 138,02 | 138,63 | -0,86% | - |
| 27.04.2026 | 140,08 | 140,39 | 138,10 | 139,83 | -0,26% | - |
| 24.04.2026 | 141,02 | 141,20 | 138,66 | 140,19 | -0,37% | - |
| 23.04.2026 | 140,76 | 143,46 | 139,04 | 140,71 | -0,35% | - |
| 22.04.2026 | 145,96 | 146,61 | 140,84 | 141,21 | -3,15% | - |
| 21.04.2026 | 147,04 | 147,78 | 144,29 | 145,81 | -0,57% | 32,00 |
| 20.04.2026 | 145,77 | 147,44 | 144,84 | 146,65 | -0,01% | - |
| 17.04.2026 | 139,44 | 148,48 | 139,42 | 146,67 | 5,21% | 1.800,00 |
| 16.04.2026 | 138,82 | 140,59 | 137,38 | 139,41 | 0,65% | - |
| 15.04.2026 | 138,24 | 139,73 | 136,44 | 138,51 | 0,23% | - |
| 14.04.2026 | 135,29 | 139,66 | 135,03 | 138,19 | 2,01% | - |
| 13.04.2026 | 131,99 | 135,60 | 130,81 | 135,47 | 2,14% | - |
| 10.04.2026 | 133,11 | 134,22 | 131,77 | 132,63 | -0,29% | - |
| 09.04.2026 | 129,91 | 134,05 | 129,21 | 133,01 | 2,35% | - |
| 08.04.2026 | 126,56 | 136,11 | 126,44 | 129,95 | 3,85% | 1.700,00 |
| 07.04.2026 | 125,99 | 126,43 | 122,57 | 125,13 | 0,58% | - |
| 02.04.2026 | 123,11 | 126,50 | 121,24 | 124,41 | 0,24% | - |
| 01.04.2026 | 124,71 | 125,11 | 122,13 | 124,11 | -0,26% | - |
| 31.03.2026 | 122,91 | 125,06 | 119,43 | 124,43 | 1,93% | 1.932,00 |
| 30.03.2026 | 123,95 | 125,68 | 121,60 | 122,07 | -1,12% | - |
| 27.03.2026 | 127,07 | 127,27 | 122,67 | 123,45 | -2,66% | - |
| 26.03.2026 | 127,31 | 129,62 | 125,75 | 126,83 | -0,70% | - |
| 25.03.2026 | 126,61 | 128,57 | 124,73 | 127,73 | 1,27% | - |
| 24.03.2026 | 125,52 | 126,73 | 123,97 | 126,13 | 0,61% | - |
| 23.03.2026 | 122,38 | 129,90 | 121,92 | 125,37 | 1,69% | 2.406,00 |
| 20.03.2026 | 124,86 | 125,04 | 121,87 | 123,29 | -1,30% | 2.000,00 |
| 19.03.2026 | 126,82 | 127,40 | 123,49 | 124,91 | -1,34% | - |
| 18.03.2026 | 128,40 | 132,00 | 126,02 | 126,61 | -1,00% | 3.404,00 |
| 17.03.2026 | 122,50 | 129,24 | 122,22 | 127,89 | 4,19% | - |
| 16.03.2026 | 122,58 | 126,06 | 121,93 | 122,75 | 0,76% | 17,00 |
| 13.03.2026 | 124,80 | 126,09 | 121,83 | 121,83 | -2,40% | - |
| 12.03.2026 | 130,26 | 130,66 | 123,37 | 124,83 | -4,41% | - |
| 11.03.2026 | 131,06 | 132,69 | 129,29 | 130,59 | -0,41% | - |
| 10.03.2026 | 133,80 | 135,09 | 130,70 | 131,13 | -2,08% | 90,00 |
| 09.03.2026 | 127,64 | 135,03 | 122,68 | 133,91 | 4,06% | 1.524,00 |
| 06.03.2026 | 136,53 | 136,53 | 128,28 | 128,69 | -5,47% | - |
| 05.03.2026 | 139,36 | 139,76 | 134,71 | 136,13 | -2,37% | - |
| 04.03.2026 | 140,26 | 141,99 | 137,84 | 139,43 | -0,91% | 196,00 |
| 03.03.2026 | 135,92 | 141,18 | 132,51 | 140,71 | 2,94% | 17,00 |
| 02.03.2026 | 135,76 | 138,14 | 130,60 | 136,69 | 0,15% | 1.602,00 |
| 27.02.2026 | 144,80 | 144,90 | 136,25 | 136,49 | -5,75% | 600,00 |
| 26.02.2026 | 142,30 | 146,82 | 142,18 | 144,81 | 1,47% | - |
| 25.02.2026 | 139,01 | 142,87 | 138,44 | 142,71 | 2,44% | - |
| 24.02.2026 | 135,86 | 139,92 | 135,40 | 139,31 | 2,79% | 105,00 |
| 23.02.2026 | 144,55 | 145,42 | 135,00 | 135,53 | -7,14% | - |
| 20.02.2026 | 143,22 | 146,92 | 141,78 | 145,95 | 2,36% | 42,00 |
| 19.02.2026 | 142,58 | 144,46 | 140,90 | 142,59 | 0,07% | 6,00 |
| 18.02.2026 | 143,58 | 145,88 | 142,08 | 142,49 | -0,53% | - |
| 17.02.2026 | 139,20 | 144,08 | 137,30 | 143,25 | 2,45% | - |
| 16.02.2026 | 139,88 | 140,25 | 139,52 | 139,83 | 0,27% | - |
| 13.02.2026 | 142,48 | 144,73 | 139,00 | 139,45 | -2,24% | - |
| 12.02.2026 | 142,43 | 151,90 | 138,15 | 142,65 | 0,39% | - |
| 11.02.2026 | 142,23 | 144,10 | 140,95 | 142,10 | -0,25% | 9,00 |
| 10.02.2026 | 134,05 | 142,70 | 134,00 | 142,45 | 6,27% | - |
| 09.02.2026 | 137,50 | 137,60 | 133,35 | 134,05 | -2,69% | - |
| 06.02.2026 | 135,20 | 140,10 | 135,10 | 137,75 | 1,75% | - |
| 05.02.2026 | 136,83 | 137,10 | 134,00 | 135,38 | -1,11% | - |
| 04.02.2026 | 132,35 | 138,73 | 131,93 | 136,90 | 3,63% | - |
| 03.02.2026 | 131,38 | 132,63 | 129,70 | 132,10 | 0,53% | - |
| 02.02.2026 | 130,45 | 133,15 | 130,35 | 131,40 | -0,40% | 242,00 |
| 30.01.2026 | 132,63 | 133,95 | 130,58 | 131,93 | -0,77% | - |
| 29.01.2026 | 132,23 | 134,93 | 131,40 | 132,95 | 0,34% | - |
| 28.01.2026 | 131,27 | 133,35 | 130,93 | 132,50 | 1,69% | 20,00 |
| 27.01.2026 | 136,77 | 136,93 | 130,15 | 130,30 | -4,30% | - |
| 26.01.2026 | 137,90 | 138,40 | 135,35 | 136,15 | -1,59% | 25,00 |
| 23.01.2026 | 141,18 | 141,23 | 136,83 | 138,35 | -1,64% | - |
| 22.01.2026 | 140,33 | 141,80 | 138,55 | 140,65 | 0,32% | 140,00 |
| 21.01.2026 | 137,33 | 140,77 | 136,65 | 140,20 | 2,26% | - |
| 20.01.2026 | 143,43 | 143,43 | 135,55 | 137,10 | -4,91% | 1.526,00 |
| 19.01.2026 | 143,52 | 144,25 | 143,23 | 144,18 | -0,40% | 15,00 |
| 16.01.2026 | 146,40 | 146,45 | 143,50 | 144,75 | -1,01% | - |
| 15.01.2026 | 144,73 | 149,90 | 144,73 | 146,23 | 1,19% | 1.250,00 |
| 14.01.2026 | 145,63 | 146,90 | 141,35 | 144,50 | -0,28% | 278,00 |
| 13.01.2026 | 141,73 | 144,95 | 141,52 | 144,90 | 2,33% | 225,00 |
| 12.01.2026 | 143,55 | 143,55 | 139,88 | 141,60 | -2,04% | 240,00 |
| 09.01.2026 | 145,15 | 147,45 | 142,98 | 144,55 | -0,38% | - |
| 08.01.2026 | 141,38 | 145,20 | 141,35 | 145,10 | 2,47% | - |
| 07.01.2026 | 143,20 | 143,48 | 140,43 | 141,60 | -1,22% | - |
| 06.01.2026 | 139,68 | 143,50 | 139,13 | 143,35 | 2,50% | - |
| 05.01.2026 | 141,73 | 142,13 | 138,33 | 139,85 | -0,99% | 837,00 |
| 02.01.2026 | 136,88 | 141,88 | 136,18 | 141,25 | 0,84% | - |
| 30.12.2025 | 139,90 | 140,08 | 139,85 | 140,08 | 0,05% | 9,00 |
| 29.12.2025 | 140,68 | 140,75 | 138,98 | 140,00 | -0,21% | - |
| 23.12.2025 | 140,93 | 141,70 | 140,25 | 140,30 | -0,60% | - |
| 22.12.2025 | 140,43 | 142,38 | 139,83 | 141,15 | 0,28% | - |
| 19.12.2025 | 138,75 | 141,38 | 138,35 | 140,75 | 1,57% | - |
| 18.12.2025 | 139,85 | 140,50 | 137,10 | 138,58 | -0,96% | - |
| 17.12.2025 | 140,60 | 141,65 | 139,02 | 139,93 | 1,07% | - |
| 16.12.2025 | 141,30 | 141,55 | 136,55 | 138,45 | -2,29% | - |
| 15.12.2025 | 137,88 | 142,90 | 137,38 | 141,70 | 2,94% | 58,00 |
| 12.12.2025 | 137,27 | 139,65 | 136,98 | 137,65 | 0,18% | 5,00 |
| 11.12.2025 | 131,80 | 138,18 | 131,23 | 137,40 | 3,85% | - |
| 10.12.2025 | 130,68 | 132,75 | 130,15 | 132,30 | 1,19% | - |
| 09.12.2025 | 131,45 | 132,50 | 130,58 | 130,75 | -0,65% | 15,00 |
| 08.12.2025 | 133,85 | 134,02 | 131,02 | 131,60 | -1,79% | 840,00 |
| 05.12.2025 | 134,25 | 135,77 | 133,88 | 134,00 | -0,41% | - |