1,245€
5,51%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | -0,77% | - |
| 11.02.2026 | 1,33 | 1,35 | 1,30 | 1,30 | -2,26% | - |
| 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 | -3,97% | - |
| 19.12.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -1,07% | - |
| 18.12.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 3,70% | - |
| 17.12.2025 | 1,44 | 1,45 | 1,32 | 1,35 | -6,25% | - |
| 16.12.2025 | 1,43 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 15.12.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -0,69% | - |
| 12.12.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 1,40% | - |
| 11.12.2025 | 1,43 | 1,46 | 1,43 | 1,43 | 1,42% | - |
| 10.12.2025 | 1,41 | 1,44 | 1,39 | 1,41 | 4,44% | - |