1,260€
1,61%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,30 | 1,31 | 1,25 | 1,26 | -1,56% | - |
| 08.07.2026 | 1,28 | 1,29 | 1,25 | 1,28 | -3,03% | - |
| 07.07.2026 | 1,26 | 1,34 | 1,26 | 1,32 | 4,35% | - |
| 06.07.2026 | 1,28 | 1,32 | 1,26 | 1,27 | -1,17% | - |
| 03.07.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -0,39% | - |
| 02.07.2026 | 1,32 | 1,34 | 1,28 | 1,29 | -2,28% | - |
| 01.07.2026 | 1,30 | 1,33 | 1,29 | 1,32 | 1,94% | - |
| 30.06.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -0,39% | - |
| 29.06.2026 | 1,33 | 1,34 | 1,29 | 1,30 | -1,89% | - |
| 26.06.2026 | 1,28 | 1,33 | 1,28 | 1,32 | 2,33% | - |
| 25.06.2026 | 1,30 | 1,31 | 1,29 | 1,29 | 0,39% | - |
| 24.06.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,00% | - |
| 23.06.2026 | 1,30 | 1,35 | 1,27 | 1,29 | -2,65% | - |
| 22.06.2026 | 1,30 | 1,38 | 1,30 | 1,32 | 3,94% | - |
| 19.06.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -2,68% | - |
| 18.06.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 1,16% | - |
| 17.06.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,39% | - |
| 16.06.2026 | 1,33 | 1,35 | 1,27 | 1,29 | -3,02% | - |
| 15.06.2026 | 1,34 | 1,37 | 1,32 | 1,33 | 1,15% | - |
| 12.06.2026 | 1,31 | 1,32 | 1,27 | 1,31 | 0,38% | - |
| 11.06.2026 | 1,28 | 1,31 | 1,27 | 1,31 | 1,95% | - |
| 10.06.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 09.06.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 0,39% | - |
| 08.06.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 1,58% | - |
| 05.06.2026 | 1,27 | 1,30 | 1,26 | 1,27 | 0,00% | - |
| 04.06.2026 | 1,27 | 1,29 | 1,26 | 1,27 | 0,40% | - |
| 03.06.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -1,18% | - |
| 02.06.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 01.06.2026 | 1,26 | 1,33 | 1,26 | 1,27 | 0,80% | - |
| 29.05.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -1,57% | - |
| 28.05.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 3,66% | - |
| 27.05.2026 | 1,26 | 1,28 | 1,23 | 1,23 | -1,60% | - |
| 26.05.2026 | 1,27 | 1,29 | 1,24 | 1,25 | -1,96% | - |
| 25.05.2026 | 1,28 | 1,28 | 1,26 | 1,28 | 1,19% | - |
| 22.05.2026 | 1,26 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 21.05.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -0,40% | - |
| 20.05.2026 | 1,22 | 1,28 | 1,22 | 1,27 | 2,43% | - |
| 19.05.2026 | 1,27 | 1,27 | 1,22 | 1,24 | -1,98% | - |
| 18.05.2026 | 1,25 | 1,26 | 1,22 | 1,26 | 0,00% | - |
| 15.05.2026 | 1,22 | 1,26 | 1,21 | 1,26 | 3,28% | - |
| 14.05.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 13.05.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 0,41% | - |
| 12.05.2026 | 1,25 | 1,25 | 1,21 | 1,22 | -3,56% | - |
| 11.05.2026 | 1,24 | 1,27 | 1,23 | 1,27 | 1,61% | - |
| 08.05.2026 | 1,22 | 1,26 | 1,22 | 1,25 | 2,89% | - |
| 07.05.2026 | 1,22 | 1,24 | 1,21 | 1,21 | 0,83% | - |
| 06.05.2026 | 1,26 | 1,27 | 1,20 | 1,20 | -3,23% | - |
| 05.05.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -0,40% | - |
| 04.05.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,58% | - |
| 30.04.2026 | 1,23 | 1,27 | 1,21 | 1,27 | 2,02% | - |
| 29.04.2026 | 1,30 | 1,31 | 1,23 | 1,24 | -3,88% | - |
| 28.04.2026 | 1,26 | 1,29 | 1,23 | 1,29 | 2,79% | - |
| 27.04.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -1,18% | - |
| 24.04.2026 | 1,34 | 1,34 | 1,25 | 1,27 | -4,15% | - |
| 23.04.2026 | 1,32 | 1,37 | 1,32 | 1,33 | -0,38% | - |
| 22.04.2026 | 1,36 | 1,36 | 1,31 | 1,33 | -0,37% | - |
| 21.04.2026 | 1,35 | 73,19 | 1,34 | 1,34 | -0,37% | - |
| 20.04.2026 | 1,28 | 1,39 | 1,28 | 1,34 | 5,51% | - |
| 17.04.2026 | 1,32 | 1,35 | 1,27 | 1,27 | -1,55% | - |
| 16.04.2026 | 1,28 | 1,37 | 1,28 | 1,29 | 3,20% | - |
| 15.04.2026 | 1,17 | 1,31 | 1,17 | 1,25 | 6,84% | - |
| 14.04.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -0,43% | - |
| 13.04.2026 | 1,15 | 1,22 | 1,15 | 1,18 | 0,86% | - |
| 10.04.2026 | 1,17 | 1,21 | 1,16 | 1,17 | 0,00% | - |
| 09.04.2026 | 1,20 | 1,22 | 1,16 | 1,17 | -2,92% | - |
| 08.04.2026 | 1,21 | 1,30 | 1,16 | 1,20 | 4,35% | - |
| 07.04.2026 | 1,15 | 1,18 | 1,13 | 1,15 | 0,00% | - |
| 02.04.2026 | 1,12 | 1,20 | 1,12 | 1,15 | 0,00% | - |
| 01.04.2026 | 1,17 | 1,20 | 1,15 | 1,15 | -0,86% | - |
| 31.03.2026 | 1,13 | 1,17 | 1,11 | 1,16 | 5,45% | - |
| 30.03.2026 | 1,14 | 1,15 | 1,09 | 1,10 | -2,65% | - |
| 27.03.2026 | 1,18 | 1,18 | 1,13 | 1,13 | -4,64% | - |
| 26.03.2026 | 1,17 | 1,20 | 1,15 | 1,19 | 0,42% | - |
| 25.03.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 1,72% | - |
| 24.03.2026 | 1,18 | 1,25 | 1,15 | 1,16 | -2,52% | - |
| 23.03.2026 | 1,19 | 1,26 | 1,17 | 1,19 | -1,24% | - |
| 20.03.2026 | 1,28 | 1,28 | 1,19 | 1,21 | -5,86% | - |
| 19.03.2026 | 1,24 | 1,28 | 1,22 | 1,28 | 2,81% | - |
| 18.03.2026 | 1,25 | 1,27 | 1,22 | 1,25 | 0,81% | - |
| 17.03.2026 | 1,15 | 1,24 | 1,15 | 1,24 | 6,01% | - |
| 16.03.2026 | 1,17 | 1,19 | 1,15 | 1,17 | 0,87% | - |
| 13.03.2026 | 1,18 | 1,20 | 1,15 | 1,16 | -1,70% | - |
| 12.03.2026 | 1,18 | 1,20 | 1,16 | 1,18 | -1,26% | - |
| 11.03.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -1,24% | - |
| 10.03.2026 | 1,21 | 1,23 | 1,19 | 1,21 | -2,03% | - |
| 09.03.2026 | 1,19 | 1,24 | 1,19 | 1,23 | -1,60% | - |
| 06.03.2026 | 1,22 | 1,26 | 1,20 | 1,25 | 8,70% | - |
| 05.03.2026 | 1,23 | 1,24 | 1,15 | 1,15 | -8,73% | - |
| 04.03.2026 | 1,22 | 1,27 | 1,20 | 1,26 | 4,13% | - |
| 03.03.2026 | 1,25 | 1,28 | 1,20 | 1,21 | -5,47% | - |
| 02.03.2026 | 1,24 | 1,34 | 1,24 | 1,28 | 0,79% | - |
| 27.02.2026 | 1,26 | 1,31 | 1,25 | 1,27 | 0,00% | - |
| 26.02.2026 | 1,25 | 1,31 | 1,25 | 1,27 | 1,20% | - |
| 25.02.2026 | 1,24 | 1,28 | 1,23 | 1,26 | 1,21% | - |
| 24.02.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 23.02.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 0,00% | - |
| 20.02.2026 | 1,25 | 1,26 | 1,24 | 1,25 | -0,79% | - |
| 19.02.2026 | 1,26 | 1,38 | 1,24 | 1,26 | 0,00% | - |
| 18.02.2026 | 1,28 | 1,39 | 1,26 | 1,26 | -1,18% | - |
| 17.02.2026 | 1,23 | 1,28 | 1,21 | 1,28 | 2,82% | - |