1,465€
3,17%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 1,33 | 1,37 | 1,30 | 1,30 | -2,62% | - |
| 11.09.2025 | 1,36 | 1,38 | 1,34 | 1,34 | 0,38% | - |
| 10.09.2025 | 1,34 | 1,39 | 1,33 | 1,33 | -2,21% | - |
| 09.09.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 3,42% | - |
| 08.09.2025 | 1,33 | 1,37 | 1,32 | 1,32 | -1,13% | - |
| 05.09.2025 | 1,33 | 1,37 | 1,33 | 1,33 | 0,00% | - |
| 04.09.2025 | 1,33 | 1,39 | 1,33 | 1,33 | -2,21% | - |
| 03.09.2025 | 1,34 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 02.09.2025 | 1,36 | 1,39 | 1,34 | 1,37 | 0,00% | - |
| 01.09.2025 | 1,32 | 1,39 | 1,31 | 1,37 | 2,24% | - |
| 29.08.2025 | 1,33 | 1,38 | 1,32 | 1,34 | -1,47% | - |
| 28.08.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 0,00% | - |
| 27.08.2025 | 1,37 | 1,40 | 1,35 | 1,36 | -1,09% | - |
| 26.08.2025 | 1,36 | 1,44 | 1,35 | 1,38 | 0,36% | - |
| 25.08.2025 | 1,36 | 1,40 | 1,36 | 1,37 | -1,08% | - |
| 22.08.2025 | 1,39 | 1,42 | 1,37 | 1,39 | -1,07% | - |
| 21.08.2025 | 1,37 | 1,42 | 1,37 | 1,40 | 2,56% | - |
| 20.08.2025 | 1,32 | 1,42 | 1,32 | 1,37 | 3,41% | - |
| 19.08.2025 | 1,32 | 1,36 | 1,32 | 1,32 | -1,86% | - |
| 18.08.2025 | 1,29 | 1,36 | 1,29 | 1,35 | 3,46% | - |
| 15.08.2025 | 1,29 | 1,35 | 1,29 | 1,30 | -1,14% | - |
| 14.08.2025 | 1,30 | 1,35 | 1,30 | 1,32 | -1,13% | - |
| 13.08.2025 | 1,28 | 1,39 | 1,28 | 1,33 | 3,91% | - |
| 12.08.2025 | 1,30 | 1,36 | 1,28 | 1,28 | -1,54% | - |
| 11.08.2025 | 1,32 | 1,36 | 1,30 | 1,30 | -1,89% | - |
| 08.08.2025 | 1,37 | 1,40 | 1,32 | 1,33 | -3,99% | - |
| 07.08.2025 | 1,30 | 1,39 | 1,30 | 1,38 | 4,55% | - |
| 06.08.2025 | 1,33 | 1,37 | 1,31 | 1,32 | -0,75% | - |
| 05.08.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -1,85% | - |
| 04.08.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 0,00% | - |
| 01.08.2025 | 1,37 | 1,39 | 1,34 | 1,36 | 0,00% | - |
| 31.07.2025 | 1,43 | 1,43 | 1,36 | 1,36 | 1,88% | - |
| 30.07.2025 | 1,37 | 1,47 | 1,33 | 1,33 | -2,21% | - |
| 29.07.2025 | 1,39 | 1,45 | 1,36 | 1,36 | -3,89% | - |
| 28.07.2025 | 1,41 | 1,47 | 1,40 | 1,42 | -1,39% | - |
| 25.07.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 0,00% | - |
| 24.07.2025 | 1,44 | 1,48 | 1,44 | 1,44 | -0,69% | - |
| 23.07.2025 | 1,45 | 1,49 | 1,45 | 1,45 | -0,69% | - |
| 22.07.2025 | 1,45 | 1,51 | 1,45 | 1,46 | -1,36% | - |
| 21.07.2025 | 1,47 | 1,51 | 1,47 | 1,48 | 0,34% | - |
| 18.07.2025 | 1,47 | 1,52 | 1,47 | 1,47 | 0,00% | - |
| 17.07.2025 | 1,45 | 1,51 | 1,45 | 1,47 | 1,73% | - |
| 16.07.2025 | 1,50 | 1,51 | 1,44 | 1,45 | -3,99% | - |
| 15.07.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 2,03% | - |
| 14.07.2025 | 1,50 | 1,52 | 1,48 | 1,48 | -1,99% | - |
| 11.07.2025 | 1,51 | 1,52 | 1,48 | 1,51 | 0,67% | - |
| 10.07.2025 | 1,65 | 1,65 | 1,45 | 1,50 | -9,94% | - |
| 09.07.2025 | 1,66 | 1,76 | 1,66 | 1,66 | -1,19% | - |
| 08.07.2025 | 1,62 | 1,74 | 1,62 | 1,68 | 2,13% | - |
| 07.07.2025 | 1,60 | 1,71 | 1,57 | 1,65 | 3,79% | - |
| 04.07.2025 | 1,56 | 1,63 | 1,55 | 1,59 | -0,31% | - |
| 03.07.2025 | 1,55 | 1,63 | 1,55 | 1,59 | 3,25% | - |
| 02.07.2025 | 1,56 | 1,62 | 1,54 | 1,54 | -3,14% | - |
| 01.07.2025 | 1,58 | 1,63 | 1,55 | 1,59 | -0,62% | - |
| 30.06.2025 | 1,58 | 1,64 | 1,57 | 1,60 | 1,27% | - |
| 27.06.2025 | 1,58 | 1,64 | 1,58 | 1,58 | -1,86% | - |
| 26.06.2025 | 1,61 | 1,65 | 1,59 | 1,61 | 0,00% | - |
| 25.06.2025 | 1,61 | 1,66 | 1,59 | 1,61 | 1,26% | - |
| 24.06.2025 | 1,57 | 1,65 | 1,57 | 1,59 | -0,93% | - |
| 23.06.2025 | 1,64 | 1,74 | 1,59 | 1,61 | 0,31% | - |
| 20.06.2025 | 1,37 | 1,68 | 1,37 | 1,60 | 14,70% | - |
| 19.06.2025 | 1,37 | 1,44 | 1,37 | 1,40 | 1,45% | - |
| 18.06.2025 | 1,43 | 1,44 | 1,37 | 1,38 | -1,79% | - |
| 17.06.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -1,06% | - |
| 16.06.2025 | 1,41 | 1,44 | 1,37 | 1,42 | 0,00% | - |
| 13.06.2025 | 1,40 | 1,44 | 1,38 | 1,42 | 0,00% | - |
| 12.06.2025 | 1,39 | 1,44 | 1,38 | 1,42 | 0,35% | - |
| 11.06.2025 | 1,37 | 1,43 | 1,37 | 1,41 | 1,08% | - |
| 10.06.2025 | 1,42 | 1,42 | 1,36 | 1,40 | -1,76% | - |
| 09.06.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 3,65% | - |
| 06.06.2025 | 1,41 | 1,42 | 1,37 | 1,37 | 0,74% | - |
| 05.06.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -1,45% | - |
| 04.06.2025 | 1,40 | 1,44 | 1,35 | 1,38 | -1,08% | - |
| 03.06.2025 | 1,40 | 1,44 | 1,35 | 1,40 | 1,09% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,36 | 1,38 | -3,83% | - |
| 30.05.2025 | 1,46 | 1,52 | 1,44 | 1,44 | -1,71% | - |
| 29.05.2025 | 1,45 | 1,50 | 1,44 | 1,46 | 0,00% | - |