£1,249
-0,05%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,04% | - |
| 13.03.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -1,19% | 574,00 |
| 12.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,28% | 359,00 |
| 11.03.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -1,06% | - |
| 10.03.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | 1.962,00 |
| 07.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | 241,00 |
| 06.03.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | 5.146,00 |
| 05.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,12% | 24.658,00 |
| 04.03.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 1,15% | - |
| 03.03.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 2,64% | - |
| 28.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,88% | 151,00 |
| 27.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,59% | 799,00 |
| 26.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,62% | 2.301,00 |
| 25.02.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,67% | - |
| 24.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,68% | 12.762,00 |
| 21.02.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,44% | - |
| 20.02.2025 | 1,30 | 1,31 | 1,29 | 1,29 | 0,05% | - |
| 19.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,98% | 1.429,00 |
| 18.02.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,99% | 353,00 |
| 17.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | 807,00 |
| 14.02.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | 2.471,00 |
| 13.02.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -2,28% | 2.479,00 |
| 12.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,57% | 707,00 |
| 11.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,69% | 32.386,00 |
| 10.02.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | 4.144,00 |
| 07.02.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 1,53% | 4.645,00 |
| 06.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | 1.455,00 |
| 05.02.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,77% | 5.757,00 |
| 04.02.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,38% | 18.228,00 |
| 03.02.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -1,52% | 7.929,00 |
| 31.01.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,38% | 8.548,00 |
| 30.01.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -1,12% | 2.201,00 |
| 29.01.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -0,28% | 14.224,00 |
| 28.01.2025 | 1,31 | 1,36 | 1,31 | 1,34 | 1,90% | - |
| 27.01.2025 | 1,35 | 1,36 | 1,32 | 1,32 | -0,85% | - |
| 24.01.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,76% | 784,00 |
| 23.01.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | 3.816,00 |
| 22.01.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 2,29% | 19.431,00 |
| 21.01.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | 5.604,00 |
| 20.01.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,37% | 2.303,00 |
| 17.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,37% | 1.038,00 |
| 16.01.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -2,37% | 2.416,00 |
| 15.01.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 0,18% | 8.445,00 |
| 14.01.2025 | 1,37 | 1,40 | 1,37 | 1,37 | 0,55% | 110.398,00 |
| 13.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,18% | 8.265,00 |
| 10.01.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,37% | 18.281,00 |
| 09.01.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 3,41% | 317,00 |
| 08.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,58% | 468,00 |
| 07.01.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,18% | 26.614,00 |
| 06.01.2025 | 1,36 | 1,38 | 1,36 | 1,36 | 1,31% | 12.864,00 |
| 03.01.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -2,31% | 3.377,00 |
| 02.01.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 3,68% | - |
| 30.12.2024 | 1,31 | 1,33 | 1,31 | 1,32 | 0,23% | 689,00 |
| 27.12.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,38% | 1.880,00 |
| 24.12.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 0,00% | 1.104,00 |
| 23.12.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 0,54% | 6.341,00 |
| 20.12.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,59% | 1.387,00 |
| 19.12.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,34% | 4.752,00 |
| 18.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,79% | 3.042,00 |
| 17.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,29% | 1.615,00 |
| 16.12.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,45% | 1.630,00 |
| 13.12.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -1,78% | 2.146,00 |
| 12.12.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | 3.528,00 |
| 11.12.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 2.449,00 |
| 10.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | 1.012,00 |
| 09.12.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,92% | 81.653,00 |
| 06.12.2024 | 1,34 | 1,42 | 1,34 | 1,42 | 6,78% | 3.041,00 |
| 05.12.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 1,10% | 7.923,00 |
| 04.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,19% | 223,00 |
| 03.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | 43,00 |
| 02.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,84% | 1.192,00 |
| 29.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,71% | - |
| 28.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,09% | 121,00 |
| 27.11.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 0,72% | - |
| 26.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,12% | 138,00 |
| 25.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,62% | 122,00 |
| 22.11.2024 | 1,35 | 1,38 | 1,35 | 1,36 | 0,00% | - |
| 21.11.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -0,44% | - |
| 20.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,34% | 51,00 |
| 19.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | 1.777,00 |
| 18.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,29% | 14.603,00 |
| 15.11.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,08% | - |
| 14.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,50% | 1.096,00 |
| 13.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,71% | 431,00 |
| 12.11.2024 | 1,34 | 1,35 | 1,34 | 1,34 | -1,02% | - |
| 11.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 2,14% | - |
| 08.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 5.624,00 |
| 07.11.2024 | 1,33 | 1,33 | 1,32 | 1,33 | 5,14% | 5.495,00 |
| 06.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,20% | 137,00 |
| 05.11.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -3,10% | 5.237,00 |
| 04.11.2024 | 1,27 | 1,32 | 1,27 | 1,31 | 3,82% | - |
| 01.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | 1.386,00 |
| 31.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,72% | 705,00 |
| 30.10.2024 | 1,31 | 1,32 | 1,30 | 1,31 | -2,43% | 1.502,00 |
| 29.10.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -1,16% | - |
| 28.10.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,43% | - |
| 25.10.2024 | 1,34 | 1,35 | 1,34 | 1,35 | -0,63% | - |
| 24.10.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 2,14% | - |
| 23.10.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -1,54% | 48.336,00 |
| 22.10.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -1,04% | - |