£1,367
-0,27%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,19% | - |
| 16.10.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,40% | - |
| 15.10.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -0,81% | 10.659,00 |
| 14.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,18% | - |
| 11.10.2024 | 1,38 | 1,40 | 1,36 | 1,37 | -0,58% | - |
| 10.10.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 1,43% | 919,00 |
| 09.10.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 2,02% | - |
| 08.10.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 0,19% | - |
| 07.10.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -0,99% | - |
| 04.10.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 3,59% | - |
| 03.10.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -2,99% | 5.045,00 |
| 02.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | 1.300,00 |
| 01.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -5,46% | 3.836,00 |
| 30.09.2024 | 1,42 | 1,44 | 1,40 | 1,40 | -1,19% | - |
| 27.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,49% | 5.719,00 |
| 26.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,00% | 1.221,00 |
| 25.09.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -0,39% | - |
| 24.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,27% | 5.218,00 |
| 23.09.2024 | 1,40 | 1,45 | 1,40 | 1,42 | 1,56% | - |
| 20.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -5,04% | 1.429,00 |
| 19.09.2024 | 1,44 | 1,48 | 1,44 | 1,47 | 3,46% | - |
| 18.09.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -1,36% | 5.327,00 |
| 17.09.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,67% | - |
| 16.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,99% | 10.000,00 |
| 13.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,44% | 2.612,00 |
| 12.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,17% | 14.986,00 |
| 11.09.2024 | 1,43 | 1,44 | 1,43 | 1,43 | -0,35% | 13.460,00 |
| 10.09.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 1,06% | 27.764,00 |
| 09.09.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -1,76% | 14.306,00 |
| 06.09.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 0,38% | - |
| 05.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,34% | 890,00 |
| 04.09.2024 | 1,46 | 1,49 | 1,46 | 1,47 | 0,83% | - |
| 03.09.2024 | 1,46 | 1,49 | 1,46 | 1,46 | 0,50% | - |
| 02.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,85% | 6.960,00 |
| 30.08.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 2,41% | - |
| 29.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,25% | 2.072,00 |
| 28.08.2024 | 1,49 | 1,51 | 1,47 | 1,47 | -1,62% | - |
| 27.08.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -0,42% | 79.867,00 |
| 26.08.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,09% | - |
| 23.08.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,87% | 14.237,00 |
| 22.08.2024 | 1,43 | 1,50 | 1,43 | 1,47 | 1,56% | - |
| 21.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,86% | 7.502,00 |
| 20.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,92% | 6.331,00 |
| 19.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 662,00 |
| 16.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | 135,00 |
| 15.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,72% | 1.965,00 |
| 14.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | 29,00 |
| 13.08.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 0,72% | 7.783,00 |
| 12.08.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 0,00% | 10.734,00 |
| 09.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | 7.424,00 |
| 08.08.2024 | 1,39 | 1,42 | 1,39 | 1,40 | -0,36% | 4.385,00 |
| 07.08.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 2,55% | 1.134,00 |
| 06.08.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,37% | 1.873,00 |
| 05.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | 1.133,00 |
| 02.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,27% | 1.174,00 |
| 01.08.2024 | 1,44 | 1,46 | 1,43 | 1,43 | 0,83% | - |
| 31.07.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -2,40% | 8.967,00 |
| 30.07.2024 | 1,41 | 1,46 | 1,41 | 1,45 | 1,39% | - |
| 29.07.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 2,14% | 2.236,00 |
| 26.07.2024 | 1,41 | 1,43 | 1,41 | 1,41 | -0,88% | 17.224,00 |
| 25.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,00% | 75.000,00 |
| 24.07.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -0,74% | - |
| 23.07.2024 | 1,47 | 1,48 | 1,47 | 1,47 | -0,51% | - |
| 22.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,92% | - |
| 19.07.2024 | 1,48 | 1,54 | 1,48 | 1,51 | 1,32% | - |
| 18.07.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -2,49% | - |
| 17.07.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 2,50% | - |
| 16.07.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | 4.074,00 |
| 15.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,14% | 5.849,00 |
| 12.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,46% | 2.651,00 |
| 11.07.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,16% | 14.760,00 |
| 10.07.2024 | 1,53 | 1,54 | 1,53 | 1,54 | -3,91% | 3.212,00 |
| 09.07.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -0,16% | 21.501,00 |
| 08.07.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,47% | 529,00 |
| 05.07.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -0,62% | 2.138,00 |
| 04.07.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 0,78% | 2.301,00 |
| 03.07.2024 | 1,63 | 1,64 | 1,61 | 1,61 | -0,85% | 6.225,00 |
| 02.07.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 1,33% | - |
| 01.07.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,54% | 6.529,00 |
| 28.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,17% | 115,00 |
| 27.06.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -2,27% | - |
| 26.06.2024 | 1,68 | 1,68 | 1,66 | 1,66 | 0,76% | 769,00 |
| 25.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | 13,00 |
| 24.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,46% | 1.138,00 |
| 21.06.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,10% | 3.190,00 |
| 20.06.2024 | 1,60 | 1,62 | 1,59 | 1,60 | -0,47% | 72.411,00 |
| 19.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | 2.340,00 |
| 18.06.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 0,00% | 7.507,00 |
| 17.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 22.225,00 |
| 14.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 28.605,00 |
| 13.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | 6.279,00 |
| 12.06.2024 | 1,54 | 1,56 | 1,48 | 1,56 | -1,89% | 17.630,00 |
| 11.06.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 1,71% | 15.606,00 |
| 10.06.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 1,33% | - |
| 07.06.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,52% | 13.047,00 |
| 06.06.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 1,49% | 16.732,00 |
| 05.06.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -2,03% | 656,00 |
| 04.06.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -1,37% | - |
| 03.06.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 2,09% | 2.716,00 |
| 31.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,74% | 14.314,00 |