1,008€
5,00%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 0,98 | 0,98 | 0,97 | 0,98 | -0,71% | - |
| 20.10.2026 | 0,96 | 0,99 | 0,96 | 0,99 | 1,55% | - |
| 19.10.2026 | 1,01 | 1,01 | 0,94 | 0,97 | -3,96% | - |
| 16.10.2026 | 1,05 | 1,06 | 0,99 | 1,01 | -3,35% | - |
| 15.10.2026 | 1,03 | 1,08 | 1,03 | 1,05 | 1,16% | - |
| 14.10.2026 | 1,07 | 1,08 | 1,03 | 1,03 | -3,91% | - |
| 13.10.2026 | 1,06 | 1,08 | 1,04 | 1,08 | 1,90% | - |
| 12.10.2026 | 1,08 | 1,08 | 1,04 | 1,06 | -1,86% | - |
| 09.10.2026 | 1,10 | 1,11 | 1,06 | 1,08 | -2,27% | - |
| 08.10.2026 | 1,10 | 1,12 | 1,06 | 1,10 | -0,45% | - |
| 07.10.2026 | 1,19 | 1,22 | 0,99 | 1,11 | -7,92% | - |
| 06.10.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -2,04% | - |
| 05.10.2026 | 1,21 | 1,23 | 1,19 | 1,23 | 1,24% | - |
| 02.10.2026 | 1,19 | 1,23 | 1,17 | 1,21 | 2,11% | - |
| 01.10.2026 | 1,18 | 1,20 | 1,17 | 1,19 | -0,84% | - |
| 30.09.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 2,58% | - |
| 29.09.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -2,10% | - |
| 28.09.2026 | 1,17 | 1,21 | 1,16 | 1,19 | 1,28% | - |
| 25.09.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -0,84% | - |
| 24.09.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 2,16% | - |
| 23.09.2026 | 1,23 | 1,24 | 1,16 | 1,16 | -5,31% | - |
| 22.09.2026 | 1,17 | 1,27 | 1,17 | 1,23 | 4,70% | - |
| 21.09.2026 | 1,22 | 1,24 | 1,17 | 1,17 | -3,31% | - |
| 18.09.2026 | 1,20 | 1,29 | 1,20 | 1,21 | -5,10% | - |
| 17.09.2026 | 1,32 | 1,33 | 1,25 | 1,28 | -2,30% | - |
| 16.09.2026 | 1,27 | 1,32 | 1,26 | 1,31 | 3,57% | - |
| 15.09.2026 | 1,32 | 1,33 | 1,25 | 1,26 | -5,62% | - |
| 14.09.2026 | 1,32 | 1,34 | 1,28 | 1,34 | 0,38% | - |
| 11.09.2026 | 1,24 | 1,34 | 1,23 | 1,33 | 7,69% | - |
| 10.09.2026 | 1,23 | 1,28 | 1,20 | 1,24 | 0,82% | - |
| 09.09.2026 | 1,29 | 1,32 | 1,22 | 1,23 | -4,67% | - |
| 08.09.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -1,91% | - |
| 07.09.2026 | 1,23 | 1,32 | 1,23 | 1,31 | 5,65% | - |
| 04.09.2026 | 1,28 | 1,33 | 1,22 | 1,24 | -3,13% | - |
| 03.09.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -2,66% | - |
| 02.09.2026 | 1,31 | 1,34 | 1,27 | 1,32 | 0,00% | - |
| 01.09.2026 | 1,27 | 1,34 | 1,27 | 1,32 | 2,73% | - |
| 31.08.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 28.08.2026 | 1,31 | 1,32 | 1,25 | 1,29 | -1,91% | - |
| 27.08.2026 | 1,37 | 1,37 | 1,30 | 1,31 | -3,68% | - |
| 26.08.2026 | 1,31 | 1,38 | 1,31 | 1,36 | 3,42% | - |
| 25.08.2026 | 1,25 | 1,34 | 1,25 | 1,32 | -0,75% | - |
| 24.08.2026 | 1,32 | 1,37 | 1,31 | 1,33 | 0,00% | - |
| 21.08.2026 | 1,31 | 1,39 | 1,30 | 1,33 | 1,53% | - |
| 20.08.2026 | 1,30 | 1,37 | 1,30 | 1,31 | 0,38% | - |
| 19.08.2026 | 1,29 | 1,33 | 1,28 | 1,30 | 0,39% | - |
| 18.08.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 0,00% | - |
| 17.08.2026 | 1,33 | 1,35 | 1,30 | 1,30 | -3,36% | - |
| 14.08.2026 | 1,34 | 1,35 | 1,32 | 1,34 | -0,37% | - |
| 13.08.2026 | 1,33 | 1,35 | 1,31 | 1,35 | 1,51% | - |
| 12.08.2026 | 1,31 | 1,37 | 1,29 | 1,33 | 0,00% | - |
| 11.08.2026 | 1,32 | 1,41 | 1,30 | 1,33 | 0,38% | - |
| 10.08.2026 | 1,24 | 1,33 | 1,23 | 1,32 | 6,45% | - |
| 07.08.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -1,20% | - |
| 06.08.2026 | 1,24 | 1,26 | 1,22 | 1,26 | 3,29% | - |
| 05.08.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -3,95% | - |
| 04.08.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,85% | - |
| 03.08.2026 | 1,25 | 1,31 | 1,21 | 1,23 | -0,81% | - |
| 31.07.2026 | 1,27 | 1,28 | 1,22 | 1,24 | -1,20% | - |
| 30.07.2026 | 1,23 | 1,26 | 1,22 | 1,26 | 1,62% | - |
| 29.07.2026 | 1,24 | 1,28 | 1,23 | 1,24 | -0,80% | - |
| 28.07.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 0,40% | - |
| 27.07.2026 | 1,25 | 1,34 | 1,22 | 1,24 | 0,81% | - |
| 24.07.2026 | 1,23 | 1,26 | 1,19 | 1,23 | 0,00% | - |
| 23.07.2026 | 1,18 | 1,25 | 1,18 | 1,23 | -2,38% | - |
| 22.07.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 21.07.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 2,02% | - |
| 20.07.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -0,80% | - |
| 17.07.2026 | 1,24 | 1,27 | 1,23 | 1,25 | -0,80% | - |
| 16.07.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -0,79% | - |
| 15.07.2026 | 1,23 | 1,28 | 1,23 | 1,27 | 2,02% | - |
| 14.07.2026 | 1,24 | 1,27 | 1,23 | 1,24 | -0,40% | - |
| 13.07.2026 | 1,22 | 1,27 | 1,22 | 1,25 | 0,81% | - |
| 10.07.2026 | 1,26 | 1,30 | 1,24 | 1,24 | -2,76% | - |
| 09.07.2026 | 1,30 | 1,31 | 1,25 | 1,27 | -0,78% | - |
| 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% | - |