1,550€
3,33%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,57 | 1,60 | 1,56 | 1,59 | 1,60% | - |
| 19.12.2024 | 1,60 | 1,66 | 1,56 | 1,57 | -2,19% | - |
| 18.12.2024 | 1,56 | 1,68 | 1,56 | 1,60 | -2,14% | - |
| 17.12.2024 | 1,59 | 1,67 | 1,59 | 1,64 | -1,51% | - |
| 16.12.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -1,19% | - |
| 13.12.2024 | 1,71 | 1,73 | 1,67 | 1,68 | -1,47% | - |
| 12.12.2024 | 1,63 | 1,74 | 1,63 | 1,71 | -0,29% | - |
| 11.12.2024 | 1,74 | 1,75 | 1,71 | 1,71 | -1,72% | - |
| 10.12.2024 | 1,74 | 1,74 | 1,72 | 1,74 | 0,29% | - |
| 09.12.2024 | 1,66 | 1,76 | 1,66 | 1,74 | 1,76% | - |
| 06.12.2024 | 1,55 | 1,75 | 1,55 | 1,71 | 5,57% | - |
| 05.12.2024 | 1,53 | 1,62 | 1,53 | 1,62 | 0,94% | - |
| 04.12.2024 | 1,52 | 1,61 | 1,52 | 1,60 | 0,31% | - |
| 03.12.2024 | 1,52 | 1,61 | 1,52 | 1,60 | 0,31% | - |
| 02.12.2024 | 1,61 | 1,61 | 1,57 | 1,59 | -0,62% | - |
| 29.11.2024 | 1,52 | 1,60 | 1,52 | 1,60 | 0,63% | - |
| 28.11.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -0,31% | - |
| 27.11.2024 | 1,53 | 1,61 | 1,53 | 1,60 | -0,31% | - |
| 26.11.2024 | 1,54 | 1,66 | 1,54 | 1,60 | -0,62% | - |
| 25.11.2024 | 1,63 | 1,64 | 1,61 | 1,61 | -1,23% | - |
| 22.11.2024 | 1,63 | 1,66 | 1,62 | 1,63 | 0,00% | - |
| 21.11.2024 | 1,60 | 1,68 | 1,60 | 1,63 | -2,40% | - |
| 20.11.2024 | 1,64 | 1,67 | 1,63 | 1,67 | 2,77% | - |
| 19.11.2024 | 1,59 | 1,67 | 1,59 | 1,63 | -2,11% | 2.800,00 |
| 18.11.2024 | 1,65 | 1,68 | 1,63 | 1,66 | -0,90% | - |
| 15.11.2024 | 1,64 | 1,68 | 1,62 | 1,68 | 2,13% | - |
| 14.11.2024 | 1,62 | 1,67 | 1,62 | 1,64 | 1,23% | - |
| 13.11.2024 | 1,55 | 1,66 | 1,55 | 1,62 | 0,31% | - |
| 12.11.2024 | 1,56 | 1,64 | 1,56 | 1,62 | -0,92% | - |
| 11.11.2024 | 1,62 | 1,65 | 1,62 | 1,63 | 0,62% | - |
| 08.11.2024 | 1,62 | 1,63 | 1,60 | 1,62 | 0,00% | - |
| 07.11.2024 | 1,58 | 1,63 | 1,58 | 1,62 | 2,86% | - |
| 06.11.2024 | 1,53 | 1,61 | 1,53 | 1,58 | 3,28% | - |
| 05.11.2024 | 1,49 | 1,58 | 1,49 | 1,53 | -1,93% | - |
| 04.11.2024 | 1,52 | 1,58 | 1,52 | 1,56 | 2,64% | - |
| 01.11.2024 | 1,52 | 1,58 | 1,52 | 1,52 | 0,00% | - |
| 31.10.2024 | 1,49 | 1,60 | 1,49 | 1,52 | -2,57% | - |
| 30.10.2024 | 1,60 | 1,61 | 1,56 | 1,56 | -3,42% | - |
| 29.10.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | - |
| 28.10.2024 | 1,61 | 1,64 | 1,60 | 1,62 | 0,62% | - |
| 25.10.2024 | 1,62 | 1,63 | 1,61 | 1,61 | -0,62% | - |
| 24.10.2024 | 1,62 | 1,65 | 1,61 | 1,62 | 0,62% | - |
| 23.10.2024 | 1,61 | 1,65 | 1,61 | 1,61 | -1,53% | - |
| 22.10.2024 | 1,56 | 1,65 | 1,56 | 1,64 | 0,00% | - |
| 21.10.2024 | 1,60 | 1,66 | 1,60 | 1,64 | 2,19% | - |
| 18.10.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -2,14% | - |
| 17.10.2024 | 1,64 | 1,66 | 1,63 | 1,64 | -0,30% | - |
| 16.10.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,31% | - |
| 15.10.2024 | 1,58 | 1,66 | 1,58 | 1,64 | -1,21% | - |
| 14.10.2024 | 1,66 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 11.10.2024 | 1,64 | 1,69 | 1,61 | 1,66 | 0,30% | - |
| 10.10.2024 | 1,63 | 1,67 | 1,62 | 1,65 | 1,23% | - |
| 09.10.2024 | 1,61 | 1,64 | 1,60 | 1,63 | 2,52% | - |
| 08.10.2024 | 1,58 | 1,62 | 1,57 | 1,59 | 0,63% | - |
| 07.10.2024 | 1,59 | 1,62 | 1,56 | 1,58 | -0,63% | - |
| 04.10.2024 | 1,50 | 1,62 | 1,50 | 1,59 | 0,63% | - |
| 03.10.2024 | 1,60 | 1,61 | 1,55 | 1,58 | -2,47% | - |
| 02.10.2024 | 1,59 | 1,64 | 1,59 | 1,62 | 1,89% | - |
| 01.10.2024 | 1,59 | 1,69 | 1,57 | 1,59 | -5,36% | - |
| 30.09.2024 | 1,71 | 1,74 | 1,67 | 1,68 | -1,18% | - |
| 27.09.2024 | 1,71 | 1,74 | 1,70 | 1,70 | -0,87% | - |
| 26.09.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,59% | - |
| 25.09.2024 | 1,72 | 1,75 | 1,71 | 1,71 | -1,16% | - |
| 24.09.2024 | 1,62 | 1,75 | 1,62 | 1,73 | 1,77% | - |
| 23.09.2024 | 1,61 | 1,74 | 1,61 | 1,70 | 0,30% | - |
| 20.09.2024 | 1,74 | 1,77 | 1,67 | 1,69 | -2,59% | - |
| 19.09.2024 | 1,63 | 1,78 | 1,63 | 1,74 | 1,76% | - |
| 18.09.2024 | 1,70 | 1,75 | 1,70 | 1,71 | 0,59% | - |
| 17.09.2024 | 1,63 | 1,73 | 1,63 | 1,70 | -0,59% | - |
| 16.09.2024 | 1,63 | 1,73 | 1,63 | 1,71 | 0,00% | - |
| 13.09.2024 | 1,71 | 1,73 | 1,68 | 1,71 | 0,00% | - |
| 12.09.2024 | 1,70 | 1,74 | 1,70 | 1,71 | 0,59% | - |
| 11.09.2024 | 1,65 | 1,73 | 1,65 | 1,70 | -1,74% | - |
| 10.09.2024 | 1,62 | 1,73 | 1,62 | 1,73 | 1,17% | - |
| 09.09.2024 | 1,66 | 1,74 | 1,66 | 1,71 | -1,16% | - |
| 06.09.2024 | 1,63 | 1,73 | 1,63 | 1,73 | 1,17% | - |
| 05.09.2024 | 1,72 | 1,77 | 1,69 | 1,71 | -0,58% | - |
| 04.09.2024 | 1,74 | 1,77 | 1,72 | 1,72 | -1,15% | - |
| 03.09.2024 | 1,66 | 1,77 | 1,66 | 1,74 | -0,29% | - |
| 02.09.2024 | 1,66 | 1,77 | 1,66 | 1,74 | 0,00% | - |
| 30.08.2024 | 1,66 | 1,78 | 1,66 | 1,74 | 2,96% | - |
| 29.08.2024 | 1,67 | 1,77 | 1,67 | 1,69 | -3,15% | - |
| 28.08.2024 | 1,69 | 1,81 | 1,69 | 1,75 | -0,85% | - |
| 27.08.2024 | 1,76 | 1,78 | 1,76 | 1,76 | 0,00% | - |
| 26.08.2024 | 1,76 | 1,77 | 1,76 | 1,76 | 0,00% | - |
| 23.08.2024 | 1,72 | 1,78 | 1,72 | 1,76 | 2,92% | - |
| 22.08.2024 | 1,61 | 1,78 | 1,61 | 1,71 | 1,18% | - |
| 21.08.2024 | 1,71 | 1,73 | 1,69 | 1,69 | -1,46% | - |
| 20.08.2024 | 1,63 | 1,73 | 1,63 | 1,72 | 0,59% | - |
| 19.08.2024 | 1,68 | 1,74 | 1,68 | 1,71 | 1,79% | - |
| 16.08.2024 | 1,58 | 1,70 | 1,58 | 1,68 | 1,21% | - |
| 15.08.2024 | 1,57 | 1,70 | 1,57 | 1,66 | 0,91% | - |
| 14.08.2024 | 1,65 | 1,68 | 1,64 | 1,64 | -0,91% | - |
| 13.08.2024 | 1,64 | 1,69 | 1,64 | 1,66 | 1,53% | - |
| 12.08.2024 | 1,62 | 1,69 | 1,62 | 1,63 | -2,40% | - |
| 09.08.2024 | 1,55 | 1,68 | 1,55 | 1,67 | 3,09% | - |
| 08.08.2024 | 1,57 | 1,69 | 1,57 | 1,62 | -1,22% | - |
| 07.08.2024 | 1,56 | 1,70 | 1,56 | 1,64 | 0,92% | - |
| 06.08.2024 | 1,57 | 1,67 | 1,57 | 1,63 | 0,31% | - |
| 05.08.2024 | 1,63 | 1,68 | 1,57 | 1,62 | -0,92% | - |