1,590€
-0,63%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 0,63% | - |
| 29.01.2025 | 1,60 | 1,63 | 1,59 | 1,60 | 0,63% | - |
| 28.01.2025 | 1,57 | 1,63 | 1,57 | 1,59 | 1,60% | - |
| 27.01.2025 | 1,59 | 1,64 | 1,56 | 1,57 | -3,69% | - |
| 24.01.2025 | 1,59 | 1,64 | 1,58 | 1,63 | 2,20% | - |
| 23.01.2025 | 1,61 | 1,64 | 1,59 | 1,59 | -1,85% | - |
| 22.01.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 2,86% | - |
| 21.01.2025 | 1,59 | 1,64 | 1,58 | 1,58 | -3,67% | - |
| 20.01.2025 | 1,61 | 1,64 | 1,59 | 1,64 | 2,51% | - |
| 17.01.2025 | 1,59 | 1,61 | 1,59 | 1,60 | -0,31% | - |
| 16.01.2025 | 1,62 | 1,67 | 1,60 | 1,60 | -2,14% | - |
| 15.01.2025 | 1,65 | 1,68 | 1,63 | 1,64 | -0,91% | - |
| 14.01.2025 | 1,62 | 1,71 | 1,62 | 1,65 | 1,23% | - |
| 13.01.2025 | 1,63 | 1,65 | 1,62 | 1,63 | -0,31% | - |
| 10.01.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -0,61% | - |
| 09.01.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 0,61% | - |
| 08.01.2025 | 1,66 | 1,67 | 1,59 | 1,64 | -1,21% | - |
| 07.01.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 0,30% | - |
| 06.01.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 0,92% | - |
| 03.01.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,21% | - |
| 02.01.2025 | 1,64 | 1,67 | 1,63 | 1,66 | 2,16% | - |
| 30.12.2024 | 1,61 | 1,64 | 1,58 | 1,62 | 0,93% | - |
| 27.12.2024 | 1,60 | 1,61 | 1,59 | 1,61 | 0,31% | - |
| 23.12.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,31% | - |
| 20.12.2024 | 1,58 | 1,60 | 1,56 | 1,60 | 1,92% | - |
| 19.12.2024 | 1,60 | 1,66 | 1,56 | 1,57 | -2,80% | - |
| 18.12.2024 | 1,63 | 1,68 | 1,61 | 1,61 | -1,23% | - |
| 17.12.2024 | 1,66 | 1,67 | 1,62 | 1,63 | -1,51% | - |
| 16.12.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -1,19% | - |
| 13.12.2024 | 1,71 | 1,73 | 1,68 | 1,68 | -2,05% | - |
| 12.12.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -0,58% | - |
| 11.12.2024 | 1,74 | 1,75 | 1,71 | 1,72 | -0,58% | - |
| 10.12.2024 | 1,74 | 1,74 | 1,72 | 1,73 | 0,29% | - |
| 09.12.2024 | 1,74 | 1,76 | 1,73 | 1,73 | 0,00% | - |
| 06.12.2024 | 1,62 | 1,75 | 1,62 | 1,73 | 6,81% | - |
| 05.12.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 0,94% | - |
| 04.12.2024 | 1,60 | 1,61 | 1,60 | 1,60 | 0,31% | - |
| 03.12.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,63% | - |
| 02.12.2024 | 1,61 | 1,61 | 1,57 | 1,59 | -0,94% | - |
| 29.11.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 28.11.2024 | 1,61 | 1,61 | 1,59 | 1,60 | 0,31% | - |
| 27.11.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -0,62% | - |
| 26.11.2024 | 1,61 | 1,66 | 1,60 | 1,60 | -0,93% | - |
| 25.11.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 22.11.2024 | 1,63 | 1,66 | 1,63 | 1,64 | 0,31% | - |
| 21.11.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -1,21% | - |
| 20.11.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 1,23% | - |
| 19.11.2024 | 1,67 | 1,67 | 1,62 | 1,63 | -0,61% | - |
| 18.11.2024 | 1,68 | 1,68 | 1,63 | 1,64 | -0,61% | - |
| 15.11.2024 | 1,65 | 1,67 | 1,62 | 1,65 | 0,61% | - |
| 14.11.2024 | 1,64 | 1,67 | 1,62 | 1,64 | 1,55% | - |
| 13.11.2024 | 1,62 | 1,66 | 1,62 | 1,62 | 0,00% | - |
| 12.11.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -2,12% | - |
| 11.11.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,85% | - |
| 08.11.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,62% | - |
| 07.11.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 3,21% | - |
| 06.11.2024 | 1,53 | 1,61 | 1,53 | 1,56 | 1,30% | - |
| 05.11.2024 | 1,56 | 1,58 | 1,52 | 1,54 | 0,33% | - |
| 04.11.2024 | 1,55 | 1,58 | 1,54 | 1,54 | 0,66% | - |
| 01.11.2024 | 1,52 | 1,58 | 1,52 | 1,53 | 0,00% | - |
| 31.10.2024 | 1,59 | 1,60 | 1,53 | 1,53 | -3,48% | - |
| 30.10.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,86% | - |
| 29.10.2024 | 1,62 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 28.10.2024 | 1,63 | 1,64 | 1,61 | 1,61 | -0,31% | - |
| 25.10.2024 | 1,62 | 1,63 | 1,62 | 1,62 | -0,31% | - |
| 24.10.2024 | 1,63 | 1,65 | 1,62 | 1,62 | 0,31% | - |
| 23.10.2024 | 1,61 | 1,65 | 1,61 | 1,62 | -0,31% | - |
| 22.10.2024 | 1,65 | 1,65 | 1,61 | 1,62 | -1,52% | - |
| 21.10.2024 | 1,60 | 1,66 | 1,60 | 1,65 | 2,49% | - |
| 18.10.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -2,43% | - |
| 17.10.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 0,30% | - |
| 16.10.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,61% | - |
| 15.10.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -0,91% | - |
| 14.10.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 11.10.2024 | 1,67 | 1,69 | 1,61 | 1,65 | -0,30% | - |
| 10.10.2024 | 1,63 | 1,67 | 1,62 | 1,65 | 1,54% | - |
| 09.10.2024 | 1,61 | 1,64 | 1,60 | 1,63 | 2,20% | - |
| 08.10.2024 | 1,58 | 1,62 | 1,58 | 1,59 | 0,00% | - |
| 07.10.2024 | 1,60 | 1,62 | 1,56 | 1,59 | -0,93% | - |
| 04.10.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 1,26% | - |
| 03.10.2024 | 1,61 | 1,61 | 1,55 | 1,59 | -1,86% | - |
| 02.10.2024 | 1,59 | 1,64 | 1,59 | 1,62 | 1,57% | - |
| 01.10.2024 | 1,66 | 1,69 | 1,57 | 1,59 | -4,50% | - |
| 30.09.2024 | 1,70 | 1,74 | 1,67 | 1,67 | -2,92% | - |
| 27.09.2024 | 1,72 | 1,74 | 1,70 | 1,72 | 0,00% | - |
| 26.09.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,00% | - |
| 25.09.2024 | 1,72 | 1,75 | 1,71 | 1,72 | -0,58% | - |
| 24.09.2024 | 1,70 | 1,75 | 1,70 | 1,73 | 1,17% | - |
| 23.09.2024 | 1,69 | 1,74 | 1,68 | 1,71 | 0,89% | - |
| 20.09.2024 | 1,74 | 1,77 | 1,69 | 1,69 | -3,15% | - |
| 19.09.2024 | 1,75 | 1,78 | 1,74 | 1,75 | 2,05% | - |
| 18.09.2024 | 1,70 | 1,75 | 1,70 | 1,71 | 0,29% | - |
| 17.09.2024 | 1,71 | 1,73 | 1,71 | 1,71 | 0,00% | - |
| 16.09.2024 | 1,71 | 1,73 | 1,71 | 1,71 | -0,87% | - |
| 13.09.2024 | 1,70 | 1,73 | 1,68 | 1,72 | 0,88% | - |
| 12.09.2024 | 1,70 | 1,74 | 1,70 | 1,71 | -0,29% | - |
| 11.09.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | - |
| 10.09.2024 | 1,70 | 1,73 | 1,69 | 1,72 | 0,88% | - |
| 09.09.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -0,58% | - |
| 06.09.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,59% | - |