1,260€
-1,56%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -1,17% | - |
| 08.07.2026 | 1,27 | 1,29 | 1,25 | 1,28 | -3,40% | - |
| 07.07.2026 | 1,26 | 1,34 | 1,26 | 1,33 | 4,33% | - |
| 06.07.2026 | 1,28 | 1,32 | 1,26 | 1,27 | -1,17% | - |
| 03.07.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -0,39% | - |
| 02.07.2026 | 1,31 | 1,34 | 1,28 | 1,29 | -2,27% | - |
| 01.07.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 1,54% | - |
| 30.06.2026 | 1,32 | 1,33 | 1,28 | 1,30 | 0,00% | - |
| 29.06.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -0,76% | - |
| 26.06.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 1,16% | - |
| 25.06.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 24.06.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,00% | - |
| 23.06.2026 | 1,30 | 1,35 | 1,27 | 1,29 | -3,75% | - |
| 22.06.2026 | 1,31 | 1,38 | 1,30 | 1,34 | 3,89% | - |
| 19.06.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,15% | - |
| 18.06.2026 | 1,31 | 1,31 | 1,29 | 1,30 | -0,38% | - |
| 17.06.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 0,00% | - |
| 16.06.2026 | 1,33 | 1,35 | 1,27 | 1,31 | -1,51% | - |
| 15.06.2026 | 1,34 | 1,37 | 1,32 | 1,33 | 4,33% | - |
| 12.06.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -0,39% | - |
| 11.06.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -0,78% | - |
| 10.06.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 09.06.2026 | 1,27 | 1,30 | 1,27 | 1,28 | 0,00% | - |
| 08.06.2026 | 1,25 | 1,30 | 1,25 | 1,28 | -0,39% | - |
| 05.06.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 04.06.2026 | 1,27 | 1,29 | 1,24 | 1,28 | 0,39% | - |
| 03.06.2026 | 1,26 | 1,28 | 1,24 | 1,27 | 0,00% | - |
| 02.06.2026 | 1,28 | 1,29 | 1,26 | 1,27 | 0,79% | - |
| 01.06.2026 | 1,26 | 1,33 | 1,26 | 1,26 | 0,00% | - |
| 29.05.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -1,18% | - |
| 28.05.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 27.05.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 1,61% | - |
| 26.05.2026 | 1,27 | 1,29 | 1,24 | 1,25 | -2,35% | - |
| 25.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 22.05.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,79% | - |
| 21.05.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -0,40% | - |
| 20.05.2026 | 1,23 | 1,28 | 1,23 | 1,27 | 2,43% | - |
| 19.05.2026 | 1,27 | 1,27 | 1,22 | 1,24 | -1,98% | - |
| 18.05.2026 | 1,24 | 1,26 | 1,22 | 1,26 | 1,20% | - |
| 15.05.2026 | 1,24 | 1,26 | 1,21 | 1,25 | 1,22% | - |
| 14.05.2026 | 1,22 | 1,29 | 1,22 | 1,23 | 0,41% | - |
| 13.05.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 0,41% | - |
| 12.05.2026 | 1,25 | 1,25 | 1,21 | 1,22 | -2,79% | - |
| 11.05.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 1,21% | - |
| 08.05.2026 | 1,25 | 1,26 | 1,23 | 1,24 | 2,06% | - |
| 07.05.2026 | 1,22 | 1,24 | 1,21 | 1,22 | -1,22% | - |
| 06.05.2026 | 1,21 | 1,27 | 1,20 | 1,23 | -0,81% | - |
| 05.05.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -1,20% | - |
| 04.05.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 30.04.2026 | 1,26 | 1,27 | 1,21 | 1,27 | 0,40% | - |
| 29.04.2026 | 1,27 | 1,29 | 1,23 | 1,26 | -1,18% | - |
| 28.04.2026 | 1,23 | 1,29 | 1,23 | 1,28 | 1,19% | - |
| 27.04.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 0,40% | - |
| 24.04.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -5,28% | - |
| 23.04.2026 | 1,37 | 1,37 | 1,32 | 1,33 | 0,38% | - |
| 22.04.2026 | 1,34 | 1,36 | 1,31 | 1,32 | -1,86% | - |
| 21.04.2026 | 1,35 | 1,37 | 1,34 | 1,35 | 0,37% | - |
| 20.04.2026 | 1,30 | 1,39 | 1,29 | 1,34 | 3,47% | - |
| 17.04.2026 | 1,31 | 1,35 | 1,29 | 1,30 | -0,77% | - |
| 16.04.2026 | 1,28 | 1,37 | 1,28 | 1,31 | 1,16% | - |
| 15.04.2026 | 1,18 | 1,31 | 1,18 | 1,29 | 10,26% | - |
| 14.04.2026 | 1,17 | 1,21 | 1,16 | 1,17 | 0,00% | - |
| 13.04.2026 | 1,17 | 1,22 | 1,16 | 1,17 | 0,00% | - |
| 10.04.2026 | 1,17 | 1,21 | 1,17 | 1,17 | 0,86% | - |
| 09.04.2026 | 1,21 | 1,22 | 1,16 | 1,16 | -2,93% | - |
| 08.04.2026 | 1,16 | 1,30 | 1,16 | 1,20 | 4,37% | - |
| 07.04.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -0,87% | - |
| 02.04.2026 | 1,15 | 1,20 | 1,15 | 1,16 | -0,43% | - |
| 01.04.2026 | 1,17 | 1,20 | 1,15 | 1,16 | 0,00% | - |
| 31.03.2026 | 1,11 | 1,17 | 1,11 | 1,16 | 4,50% | - |
| 30.03.2026 | 1,13 | 1,15 | 1,09 | 1,11 | -3,48% | - |
| 27.03.2026 | 1,18 | 1,18 | 1,15 | 1,15 | 0,00% | - |
| 26.03.2026 | 1,15 | 1,20 | 1,15 | 1,15 | -2,54% | - |
| 25.03.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 0,00% | - |
| 24.03.2026 | 1,19 | 1,25 | 1,15 | 1,18 | -6,35% | - |
| 23.03.2026 | 1,18 | 1,26 | 1,17 | 1,26 | 2,86% | - |
| 20.03.2026 | 1,27 | 1,28 | 1,20 | 1,23 | -3,16% | - |
| 19.03.2026 | 1,25 | 1,28 | 1,22 | 1,27 | 1,61% | - |
| 18.03.2026 | 1,23 | 1,27 | 1,23 | 1,25 | 0,81% | - |
| 17.03.2026 | 1,15 | 1,24 | 1,15 | 1,24 | 6,93% | - |
| 16.03.2026 | 1,15 | 1,19 | 1,15 | 1,16 | -0,43% | - |
| 13.03.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -1,69% | - |
| 12.03.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -0,42% | - |
| 11.03.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,84% | - |
| 10.03.2026 | 1,21 | 1,23 | 1,19 | 1,20 | -2,85% | - |
| 09.03.2026 | 1,21 | 1,24 | 1,21 | 1,23 | -1,99% | - |
| 06.03.2026 | 1,23 | 1,38 | 1,20 | 1,26 | 2,87% | - |
| 05.03.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 04.03.2026 | 1,21 | 1,26 | 1,21 | 1,23 | 1,23% | - |
| 03.03.2026 | 1,25 | 1,28 | 1,21 | 1,22 | -9,33% | - |
| 02.03.2026 | 1,29 | 1,34 | 1,24 | 1,34 | 5,51% | - |
| 27.02.2026 | 1,27 | 1,31 | 1,25 | 1,27 | -3,05% | - |
| 26.02.2026 | 1,25 | 1,31 | 1,25 | 1,31 | 4,80% | - |
| 25.02.2026 | 1,24 | 1,28 | 1,24 | 1,25 | 0,00% | - |
| 24.02.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 23.02.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 0,00% | - |
| 20.02.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -9,42% | - |
| 19.02.2026 | 1,25 | 1,38 | 1,24 | 1,38 | -0,72% | - |
| 18.02.2026 | 1,26 | 1,39 | 1,26 | 1,39 | 10,76% | - |
| 17.02.2026 | 1,22 | 1,28 | 1,22 | 1,26 | 1,21% | - |