£1,319
2,37%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,49% | 5.726,00 |
| 18.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,72% | 254,00 |
| 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 |