1,230€
-5,02%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,29 | 1,33 | 1,24 | 1,24 | -4,25% | - |
| 13.02.2026 | 1,32 | 1,34 | 1,30 | 1,30 | -0,77% | - |
| 12.02.2026 | 1,32 | 1,33 | 1,30 | 1,31 | -0,38% | - |
| 11.02.2026 | 1,33 | 1,35 | 1,31 | 1,31 | -1,50% | - |
| 10.02.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 1,14% | - |
| 09.02.2026 | 1,33 | 1,33 | 1,29 | 1,32 | -1,50% | - |
| 06.02.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 05.02.2026 | 1,35 | 1,37 | 1,34 | 1,34 | -1,11% | - |
| 04.02.2026 | 1,35 | 1,37 | 1,34 | 1,35 | 0,75% | - |
| 03.02.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 02.02.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -1,82% | - |
| 30.01.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 29.01.2026 | 1,38 | 1,39 | 1,38 | 1,38 | -1,08% | - |
| 28.01.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,72% | - |
| 27.01.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 0,00% | - |
| 26.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 1,47% | - |
| 23.01.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | - |
| 22.01.2026 | 1,35 | 1,40 | 1,35 | 1,36 | 0,00% | - |
| 21.01.2026 | 1,36 | 1,39 | 1,35 | 1,36 | -0,73% | - |
| 20.01.2026 | 1,39 | 1,41 | 1,36 | 1,37 | -1,44% | - |
| 19.01.2026 | 1,41 | 1,42 | 1,36 | 1,39 | -2,46% | - |
| 16.01.2026 | 1,39 | 1,43 | 1,38 | 1,42 | 1,07% | - |
| 15.01.2026 | 1,37 | 1,42 | 1,31 | 1,41 | 2,18% | - |
| 14.01.2026 | 1,40 | 1,41 | 1,36 | 1,38 | -2,14% | - |
| 13.01.2026 | 1,39 | 1,43 | 1,39 | 1,41 | 0,00% | - |
| 12.01.2026 | 1,44 | 1,46 | 1,40 | 1,41 | -2,77% | - |
| 09.01.2026 | 1,45 | 1,47 | 1,45 | 1,45 | 0,00% | - |
| 08.01.2026 | 1,44 | 1,47 | 1,43 | 1,45 | -0,34% | - |
| 07.01.2026 | 1,45 | 1,47 | 1,45 | 1,45 | 0,35% | - |
| 06.01.2026 | 1,46 | 1,48 | 1,45 | 1,45 | -0,69% | - |
| 05.01.2026 | 1,46 | 1,47 | 1,43 | 1,46 | 0,34% | - |
| 02.01.2026 | 1,45 | 1,46 | 1,41 | 1,45 | 2,11% | - |
| 30.12.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 2,16% | - |
| 29.12.2025 | 1,39 | 1,42 | 1,39 | 1,39 | 0,72% | - |
| 23.12.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -0,36% | - |
| 22.12.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -0,72% | - |
| 19.12.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -0,36% | - |
| 18.12.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 17.12.2025 | 1,45 | 1,45 | 1,32 | 1,40 | -2,44% | - |
| 16.12.2025 | 1,43 | 1,46 | 1,43 | 1,44 | -1,03% | - |
| 15.12.2025 | 1,46 | 1,47 | 1,45 | 1,45 | 0,35% | - |
| 12.12.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,69% | - |
| 11.12.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 10.12.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 0,35% | - |
| 09.12.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 1,78% | - |
| 08.12.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -2,43% | - |
| 05.12.2025 | 1,46 | 1,48 | 1,44 | 1,44 | -1,37% | - |
| 04.12.2025 | 1,44 | 1,48 | 1,44 | 1,46 | -1,02% | - |
| 03.12.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,72% | - |
| 02.12.2025 | 1,46 | 1,48 | 1,44 | 1,45 | -1,02% | - |
| 01.12.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 1,74% | - |
| 28.11.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 27.11.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 26.11.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,35% | - |
| 25.11.2025 | 1,43 | 1,44 | 1,42 | 1,44 | -1,37% | - |
| 24.11.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,04% | - |
| 21.11.2025 | 1,42 | 1,46 | 1,42 | 1,44 | -1,03% | - |
| 20.11.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 1,75% | - |
| 19.11.2025 | 1,46 | 1,50 | 1,43 | 1,43 | -2,39% | - |
| 18.11.2025 | 1,58 | 1,58 | 1,46 | 1,47 | -7,28% | - |
| 17.11.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 3,61% | - |
| 14.11.2025 | 1,57 | 1,58 | 1,53 | 1,53 | -3,79% | - |
| 13.11.2025 | 1,60 | 1,61 | 1,57 | 1,59 | -0,31% | - |
| 12.11.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 2,25% | - |
| 11.11.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 2,64% | - |
| 10.11.2025 | 1,48 | 1,53 | 1,46 | 1,52 | 4,12% | - |
| 07.11.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -0,34% | - |
| 06.11.2025 | 1,44 | 1,48 | 1,41 | 1,46 | -1,35% | - |
| 05.11.2025 | 1,43 | 1,50 | 1,43 | 1,48 | 1,02% | - |
| 04.11.2025 | 1,48 | 1,48 | 1,43 | 1,47 | -1,35% | - |
| 03.11.2025 | 1,51 | 1,51 | 1,45 | 1,49 | 2,41% | - |
| 31.10.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,69% | - |
| 30.10.2025 | 1,42 | 1,46 | 1,42 | 1,44 | -0,69% | - |
| 29.10.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 0,35% | - |
| 28.10.2025 | 1,45 | 1,49 | 1,44 | 1,45 | -2,03% | - |
| 27.10.2025 | 1,47 | 1,51 | 1,47 | 1,48 | 0,34% | - |
| 24.10.2025 | 1,48 | 1,48 | 1,43 | 1,47 | -0,68% | - |
| 23.10.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 1,02% | - |
| 22.10.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 1,03% | - |
| 21.10.2025 | 1,47 | 1,50 | 1,45 | 1,45 | -0,34% | - |
| 17.10.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -2,02% | - |
| 16.10.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,77% | - |
| 15.10.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 14.10.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,03% | - |
| 13.10.2025 | 1,41 | 1,48 | 1,41 | 1,46 | 2,46% | - |
| 10.10.2025 | 1,42 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 09.10.2025 | 1,40 | 1,46 | 1,40 | 1,44 | 3,23% | - |
| 08.10.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 4,49% | - |
| 07.10.2025 | 1,37 | 1,41 | 1,34 | 1,34 | -3,96% | - |
| 06.10.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -0,36% | - |
| 03.10.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 02.10.2025 | 1,41 | 1,41 | 1,35 | 1,39 | -1,42% | - |
| 01.10.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 1,81% | - |
| 30.09.2025 | 1,33 | 1,41 | 1,33 | 1,39 | 1,47% | - |
| 29.09.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 4,20% | - |
| 26.09.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -2,24% | - |
| 25.09.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -1,11% | - |
| 24.09.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,00% | - |
| 23.09.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 22.09.2025 | 1,34 | 1,38 | 1,33 | 1,36 | 1,87% | - |