1,230€
0,82%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,31 | 1,33 | 1,24 | 1,24 | -5,34% | - |
| 13.02.2026 | 1,31 | 1,34 | 1,30 | 1,31 | 1,55% | - |
| 12.02.2026 | 1,32 | 1,33 | 1,29 | 1,29 | -3,01% | - |
| 10.02.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 1,53% | - |
| 09.02.2026 | 1,35 | 1,35 | 1,29 | 1,31 | -0,76% | - |
| 06.02.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -1,86% | - |
| 05.02.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,37% | - |
| 04.02.2026 | 1,36 | 1,37 | 1,34 | 1,35 | 2,27% | - |
| 03.02.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -1,86% | - |
| 02.02.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -2,54% | - |
| 30.01.2026 | 1,38 | 1,39 | 1,35 | 1,38 | -0,36% | - |
| 29.01.2026 | 1,40 | 1,40 | 1,38 | 1,39 | -0,36% | - |
| 28.01.2026 | 1,39 | 1,41 | 1,38 | 1,39 | 0,00% | - |
| 27.01.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 0,72% | - |
| 26.01.2026 | 1,38 | 1,42 | 1,38 | 1,38 | 1,47% | - |
| 23.01.2026 | 1,37 | 1,38 | 1,36 | 1,36 | 0,74% | - |
| 22.01.2026 | 1,35 | 1,40 | 1,35 | 1,35 | 1,50% | - |
| 21.01.2026 | 1,36 | 1,39 | 1,33 | 1,33 | -2,56% | - |
| 20.01.2026 | 1,37 | 1,41 | 1,36 | 1,37 | -0,36% | - |
| 19.01.2026 | 1,42 | 1,42 | 1,36 | 1,37 | -1,44% | - |
| 16.01.2026 | 1,40 | 1,43 | 1,38 | 1,39 | 3,73% | - |
| 15.01.2026 | 1,37 | 1,39 | 1,30 | 1,34 | -1,47% | - |
| 14.01.2026 | 1,40 | 1,41 | 1,36 | 1,36 | -1,45% | - |
| 13.01.2026 | 1,39 | 1,43 | 1,38 | 1,38 | 0,00% | - |
| 12.01.2026 | 1,44 | 1,46 | 1,38 | 1,38 | -4,83% | - |
| 09.01.2026 | 1,45 | 1,47 | 1,44 | 1,45 | 0,69% | - |
| 08.01.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 07.01.2026 | 1,46 | 1,47 | 1,43 | 1,43 | 0,70% | - |
| 06.01.2026 | 1,46 | 1,48 | 1,42 | 1,42 | 5,19% | - |
| 05.01.2026 | 1,46 | 1,47 | 1,35 | 1,35 | -1,46% | - |
| 02.01.2026 | 1,45 | 1,46 | 1,37 | 1,37 | -2,49% | - |
| 30.12.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 5,64% | - |
| 29.12.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -4,32% | - |
| 23.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,51% | - |
| 22.12.2025 | 1,41 | 1,41 | 1,33 | 1,33 | -1,48% | - |
| 17.12.2025 | 1,44 | 1,45 | 1,32 | 1,35 | -6,25% | - |
| 15.12.2025 | 1,46 | 1,47 | 1,44 | 1,44 | 0,70% | - |
| 11.12.2025 | 1,43 | 1,46 | 1,43 | 1,43 | 5,93% | - |
| 09.12.2025 | 1,40 | 1,43 | 1,35 | 1,35 | -1,46% | - |
| 08.12.2025 | 1,44 | 1,47 | 1,37 | 1,37 | 0,74% | - |
| 05.12.2025 | 1,46 | 1,48 | 1,36 | 1,36 | -2,86% | - |
| 04.12.2025 | 1,48 | 1,51 | 1,40 | 1,40 | -3,45% | - |
| 03.12.2025 | 1,48 | 1,48 | 1,45 | 1,45 | 1,40% | - |
| 02.12.2025 | 1,43 | 1,48 | 1,42 | 1,43 | 2,88% | - |
| 01.12.2025 | 1,40 | 1,47 | 1,39 | 1,39 | 1,46% | - |
| 28.11.2025 | 1,41 | 1,45 | 1,37 | 1,37 | -2,14% | - |
| 27.11.2025 | 1,41 | 1,46 | 1,40 | 1,40 | 2,19% | - |
| 26.11.2025 | 1,40 | 1,44 | 1,37 | 1,37 | -2,84% | - |
| 25.11.2025 | 1,43 | 1,46 | 1,40 | 1,41 | 2,17% | - |
| 24.11.2025 | 1,41 | 1,47 | 1,38 | 1,38 | -2,82% | - |
| 21.11.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 1,43% | - |
| 20.11.2025 | 1,40 | 1,47 | 1,40 | 1,40 | 0,00% | - |
| 19.11.2025 | 1,45 | 1,50 | 1,40 | 1,40 | 0,00% | - |
| 18.11.2025 | 1,53 | 1,58 | 1,40 | 1,40 | -7,89% | - |
| 17.11.2025 | 1,52 | 1,58 | 1,48 | 1,52 | 0,00% | - |
| 14.11.2025 | 1,53 | 1,58 | 1,52 | 1,52 | -5,30% | - |
| 13.11.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 2,23% | - |
| 12.11.2025 | 1,52 | 1,59 | 1,52 | 1,57 | 6,08% | - |
| 11.11.2025 | 1,48 | 1,56 | 1,48 | 1,48 | 2,78% | - |
| 10.11.2025 | 1,48 | 1,53 | 1,44 | 1,44 | 2,86% | - |
| 07.11.2025 | 1,43 | 1,46 | 1,40 | 1,40 | 0,72% | - |
| 06.11.2025 | 1,44 | 1,48 | 1,39 | 1,39 | -0,71% | - |
| 05.11.2025 | 1,43 | 1,50 | 1,40 | 1,40 | -2,44% | - |
| 04.11.2025 | 1,48 | 1,48 | 1,43 | 1,44 | 2,50% | - |
| 03.11.2025 | 1,45 | 1,51 | 1,40 | 1,40 | -3,45% | - |
| 31.10.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 3,57% | - |
| 30.10.2025 | 1,42 | 1,46 | 1,40 | 1,40 | 0,00% | - |
| 29.10.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -1,41% | - |
| 28.10.2025 | 1,44 | 1,49 | 1,41 | 1,42 | 1,43% | - |
| 27.10.2025 | 1,46 | 1,51 | 1,40 | 1,40 | -4,44% | - |
| 24.10.2025 | 1,50 | 1,52 | 1,43 | 1,47 | 3,17% | - |
| 23.10.2025 | 1,46 | 1,46 | 1,42 | 1,42 | 1,43% | - |
| 22.10.2025 | 1,43 | 1,49 | 1,40 | 1,40 | 0,72% | - |
| 21.10.2025 | 1,47 | 1,50 | 1,39 | 1,39 | -2,11% | - |
| 20.10.2025 | 1,44 | 1,48 | 1,42 | 1,42 | -0,70% | - |
| 17.10.2025 | 1,50 | 1,51 | 1,43 | 1,43 | 0,70% | - |
| 16.10.2025 | 1,41 | 1,49 | 1,41 | 1,42 | 1,43% | - |
| 15.10.2025 | 1,41 | 1,46 | 1,40 | 1,40 | -1,41% | - |
| 14.10.2025 | 1,43 | 1,49 | 1,41 | 1,42 | 2,16% | - |
| 13.10.2025 | 1,47 | 1,48 | 1,39 | 1,39 | 0,72% | - |
| 10.10.2025 | 1,43 | 1,46 | 1,38 | 1,38 | -2,47% | - |
| 09.10.2025 | 1,41 | 1,46 | 1,40 | 1,42 | 7,20% | - |
| 08.10.2025 | 1,31 | 1,40 | 1,31 | 1,32 | 1,54% | - |
| 07.10.2025 | 1,37 | 1,41 | 1,30 | 1,30 | -4,41% | - |
| 06.10.2025 | 1,39 | 1,42 | 1,36 | 1,36 | 0,74% | - |
| 03.10.2025 | 1,39 | 1,41 | 1,35 | 1,35 | -1,46% | - |
| 02.10.2025 | 1,37 | 1,41 | 1,35 | 1,37 | -0,72% | - |
| 01.10.2025 | 1,37 | 1,41 | 1,37 | 1,38 | 1,85% | - |
| 30.09.2025 | 1,33 | 1,41 | 1,33 | 1,36 | 0,00% | - |
| 29.09.2025 | 1,31 | 1,38 | 1,31 | 1,36 | 1,88% | - |
| 26.09.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -0,37% | - |
| 25.09.2025 | 1,36 | 1,37 | 1,32 | 1,34 | -0,74% | - |
| 24.09.2025 | 1,38 | 1,38 | 1,33 | 1,35 | 0,00% | - |
| 23.09.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 1,51% | - |
| 22.09.2025 | 1,33 | 1,38 | 1,31 | 1,33 | 1,92% | - |
| 19.09.2025 | 1,33 | 1,37 | 1,30 | 1,30 | -4,06% | - |
| 18.09.2025 | 1,33 | 1,39 | 1,33 | 1,36 | 0,37% | - |
| 17.09.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 3,05% | - |
| 16.09.2025 | 1,37 | 1,38 | 1,31 | 1,31 | -3,68% | - |
| 15.09.2025 | 1,34 | 1,37 | 1,33 | 1,36 | 4,62% | - |