1,370€
-0,36%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -0,36% | - |
| 05.06.2025 | 1,39 | 1,42 | 1,36 | 1,38 | -4,18% | - |
| 04.06.2025 | 1,40 | 1,44 | 1,35 | 1,44 | 2,50% | - |
| 03.06.2025 | 1,37 | 1,44 | 1,35 | 1,40 | 1,82% | - |
| 02.06.2025 | 1,45 | 1,49 | 1,37 | 1,38 | -5,82% | - |
| 30.05.2025 | 1,47 | 1,52 | 1,45 | 1,46 | 1,04% | - |
| 29.05.2025 | 1,47 | 1,50 | 1,44 | 1,45 | -0,34% | - |
| 28.05.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -1,69% | - |
| 27.05.2025 | 1,46 | 1,50 | 1,42 | 1,48 | 1,72% | - |
| 26.05.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 0,35% | - |
| 23.05.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -0,34% | - |
| 22.05.2025 | 1,42 | 1,49 | 1,41 | 1,45 | -1,36% | - |
| 21.05.2025 | 1,44 | 1,48 | 1,40 | 1,47 | 3,16% | - |
| 20.05.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -0,35% | - |
| 19.05.2025 | 1,39 | 1,47 | 1,39 | 1,43 | 0,70% | - |
| 16.05.2025 | 1,38 | 1,48 | 1,34 | 1,42 | 1,43% | - |
| 15.05.2025 | 1,45 | 1,46 | 1,40 | 1,40 | -4,11% | - |
| 14.05.2025 | 1,37 | 1,49 | 1,36 | 1,46 | 6,18% | - |
| 13.05.2025 | 1,36 | 1,41 | 1,31 | 1,38 | 2,61% | - |
| 12.05.2025 | 1,29 | 1,39 | 1,29 | 1,34 | 3,47% | - |
| 09.05.2025 | 1,29 | 1,34 | 1,29 | 1,30 | -1,52% | - |
| 08.05.2025 | 1,32 | 1,37 | 1,31 | 1,32 | -1,50% | - |
| 07.05.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -1,84% | - |
| 06.05.2025 | 1,34 | 1,39 | 1,34 | 1,36 | -1,81% | - |
| 05.05.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 2,59% | - |
| 02.05.2025 | 1,28 | 1,40 | 1,27 | 1,35 | 7,57% | - |
| 30.04.2025 | 1,27 | 1,29 | 1,26 | 1,26 | -2,33% | - |
| 29.04.2025 | 1,34 | 1,34 | 1,26 | 1,29 | -3,75% | - |
| 28.04.2025 | 1,33 | 1,37 | 1,32 | 1,34 | 0,38% | - |
| 25.04.2025 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 24.04.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 1,14% | - |
| 23.04.2025 | 1,35 | 1,35 | 1,30 | 1,32 | -0,38% | - |
| 22.04.2025 | 1,32 | 1,35 | 1,30 | 1,32 | -0,75% | - |
| 17.04.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 0,38% | - |
| 16.04.2025 | 1,32 | 1,36 | 1,32 | 1,33 | -0,75% | - |
| 15.04.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 1,91% | - |
| 14.04.2025 | 1,30 | 1,35 | 1,30 | 1,31 | 2,34% | - |
| 11.04.2025 | 1,27 | 1,32 | 1,27 | 1,28 | -0,78% | - |
| 10.04.2025 | 1,29 | 1,35 | 1,28 | 1,29 | 2,79% | - |
| 09.04.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -4,92% | - |
| 08.04.2025 | 1,32 | 1,36 | 1,29 | 1,32 | 1,54% | - |
| 07.04.2025 | 1,33 | 1,34 | 1,28 | 1,30 | -0,38% | - |
| 04.04.2025 | 1,37 | 1,44 | 1,24 | 1,31 | -6,45% | - |
| 03.04.2025 | 1,44 | 1,46 | 1,40 | 1,40 | -3,13% | - |
| 02.04.2025 | 1,42 | 1,48 | 1,42 | 1,44 | 0,00% | - |
| 01.04.2025 | 1,48 | 1,52 | 1,44 | 1,44 | -1,37% | - |
| 31.03.2025 | 1,50 | 1,54 | 1,46 | 1,46 | -2,67% | - |
| 28.03.2025 | 1,53 | 1,56 | 1,50 | 1,50 | -1,32% | - |
| 27.03.2025 | 1,55 | 1,59 | 1,50 | 1,52 | -1,30% | - |
| 26.03.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -1,60% | - |
| 25.03.2025 | 1,52 | 1,58 | 1,52 | 1,57 | 0,32% | - |
| 24.03.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 1,96% | - |
| 21.03.2025 | 1,54 | 1,59 | 1,52 | 1,53 | -1,92% | - |
| 20.03.2025 | 1,47 | 1,58 | 1,47 | 1,56 | 5,76% | - |
| 19.03.2025 | 1,46 | 1,53 | 1,46 | 1,48 | 0,34% | - |
| 18.03.2025 | 1,52 | 1,52 | 1,47 | 1,47 | 0,00% | - |
| 17.03.2025 | 1,49 | 1,53 | 1,47 | 1,47 | 0,00% | - |
| 14.03.2025 | 1,51 | 1,53 | 1,47 | 1,47 | -2,00% | - |
| 13.03.2025 | 1,52 | 1,53 | 1,48 | 1,50 | 0,33% | - |
| 12.03.2025 | 1,50 | 1,53 | 1,49 | 1,50 | -0,33% | - |
| 11.03.2025 | 1,50 | 1,53 | 1,49 | 1,50 | 1,01% | - |
| 10.03.2025 | 1,54 | 1,55 | 1,46 | 1,49 | -2,30% | - |
| 07.03.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,65% | - |
| 06.03.2025 | 1,53 | 1,53 | 1,49 | 1,53 | 2,34% | - |
| 05.03.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,32% | - |
| 04.03.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,00% | - |
| 03.03.2025 | 1,48 | 1,55 | 1,48 | 1,50 | 0,33% | - |
| 28.02.2025 | 1,56 | 1,58 | 1,48 | 1,50 | -3,55% | - |
| 27.02.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 26.02.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 0,00% | - |
| 25.02.2025 | 1,56 | 1,58 | 1,55 | 1,55 | -0,32% | - |
| 24.02.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,96% | - |
| 21.02.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,96% | - |
| 20.02.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 19.02.2025 | 1,58 | 1,60 | 1,57 | 1,58 | 0,00% | - |
| 18.02.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 3,62% | - |
| 17.02.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -1,94% | - |
| 14.02.2025 | 1,57 | 1,59 | 1,55 | 1,55 | -0,64% | - |
| 13.02.2025 | 1,56 | 1,58 | 1,54 | 1,56 | 0,32% | - |
| 12.02.2025 | 1,58 | 1,60 | 1,55 | 1,56 | -1,58% | - |
| 11.02.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,86% | - |
| 10.02.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,31% | - |
| 07.02.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 1,25% | - |
| 06.02.2025 | 1,59 | 1,61 | 1,58 | 1,60 | -0,31% | - |
| 05.02.2025 | 1,59 | 1,61 | 1,56 | 1,60 | 0,95% | - |
| 04.02.2025 | 1,56 | 1,61 | 1,56 | 1,59 | 0,63% | - |
| 03.02.2025 | 1,58 | 1,64 | 1,56 | 1,58 | -0,63% | - |
| 31.01.2025 | 1,59 | 1,62 | 1,59 | 1,59 | -1,25% | - |
| 30.01.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 0,31% | - |
| 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% | - |