1,450€
-0,34%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 1,33 | 1,37 | 1,33 | 1,34 | -2,20% | - |
| 18.09.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 0,37% | - |
| 17.09.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,49% | - |
| 16.09.2025 | 1,35 | 1,38 | 1,34 | 1,34 | -0,74% | - |
| 15.09.2025 | 1,34 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 12.09.2025 | 1,34 | 1,36 | 1,34 | 1,36 | -0,37% | - |
| 11.09.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -1,44% | - |
| 10.09.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,09% | - |
| 09.09.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 1,48% | - |
| 08.09.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -0,74% | - |
| 05.09.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 0,00% | - |
| 04.09.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 0,00% | - |
| 03.09.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 02.09.2025 | 1,38 | 1,39 | 1,36 | 1,37 | 0,00% | - |
| 01.09.2025 | 1,32 | 1,39 | 1,32 | 1,37 | 1,48% | - |
| 29.08.2025 | 1,33 | 1,38 | 1,33 | 1,35 | -1,46% | - |
| 28.08.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | - |
| 27.08.2025 | 1,37 | 1,39 | 1,37 | 1,37 | -0,72% | - |
| 26.08.2025 | 1,40 | 1,44 | 1,37 | 1,38 | -1,08% | - |
| 25.08.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 0,00% | - |
| 22.08.2025 | 1,39 | 1,42 | 1,38 | 1,40 | -0,36% | - |
| 21.08.2025 | 1,37 | 1,42 | 1,37 | 1,40 | 0,36% | - |
| 20.08.2025 | 1,36 | 1,42 | 1,34 | 1,40 | 3,72% | - |
| 19.08.2025 | 1,34 | 1,36 | 1,33 | 1,35 | -0,37% | - |
| 18.08.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,89% | - |
| 15.08.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,38% | - |
| 14.08.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -1,12% | - |
| 13.08.2025 | 1,30 | 1,39 | 1,30 | 1,34 | 2,69% | - |
| 12.08.2025 | 1,30 | 1,36 | 1,30 | 1,30 | -1,89% | - |
| 11.08.2025 | 1,33 | 1,36 | 1,33 | 1,33 | -1,49% | - |
| 08.08.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -2,18% | - |
| 07.08.2025 | 1,30 | 1,39 | 1,30 | 1,38 | 3,38% | - |
| 06.08.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -2,21% | - |
| 05.08.2025 | 1,36 | 1,38 | 1,34 | 1,36 | -1,09% | - |
| 04.08.2025 | 1,34 | 1,39 | 1,34 | 1,38 | 0,73% | - |
| 01.08.2025 | 1,37 | 1,39 | 1,35 | 1,37 | -1,44% | - |
| 31.07.2025 | 1,41 | 1,43 | 1,38 | 1,39 | -1,07% | - |
| 30.07.2025 | 1,41 | 1,47 | 1,39 | 1,40 | 0,36% | - |
| 29.07.2025 | 1,40 | 1,45 | 1,39 | 1,40 | -1,76% | - |
| 28.07.2025 | 1,41 | 1,47 | 1,41 | 1,42 | -1,39% | - |
| 25.07.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -1,71% | - |