£0,825
0,87%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,83 | 0,83 | 0,83 | 0,83 | 0,98% | 1.732,00 |
| 19.10.2026 | 0,83 | 0,83 | 0,79 | 0,82 | -4,33% | 10.457,00 |
| 16.10.2026 | 0,85 | 0,86 | 0,85 | 0,86 | -3,06% | 1.715,00 |
| 15.10.2026 | 0,89 | 0,89 | 0,88 | 0,88 | 0,58% | 248,00 |
| 14.10.2026 | 0,90 | 0,90 | 0,88 | 0,88 | -2,43% | - |
| 13.10.2026 | 0,90 | 0,91 | 0,88 | 0,90 | 0,29% | - |
| 12.10.2026 | 0,91 | 0,91 | 0,88 | 0,90 | -0,87% | - |
| 08.10.2026 | 0,90 | 0,90 | 0,90 | 0,90 | -3,32% | 31,00 |
| 07.10.2026 | 0,90 | 0,94 | 0,88 | 0,94 | -8,56% | 584,00 |
| 06.10.2026 | 1,04 | 1,04 | 1,02 | 1,02 | -0,91% | 3.719,00 |
| 05.10.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 1,17% | - |
| 02.10.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,54% | 135,00 |
| 01.10.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,09% | 1.715,00 |
| 30.09.2026 | 1,00 | 1,02 | 1,00 | 1,01 | 1,36% | - |
| 29.09.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -0,79% | 95,00 |
| 28.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,79% | 75,00 |
| 25.09.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 0,13% | - |
| 24.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,99% | 358,00 |
| 23.09.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -4,92% | 3.331,00 |
| 22.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 1.443,00 |
| 21.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 4,17% | 507,00 |
| 18.09.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -10,13% | 214,00 |
| 17.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,11% | 198,00 |
| 16.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,22% | 1,00 |
| 15.09.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 0,22% | 6.250,00 |
| 14.09.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 1,13% | 4.916,00 |
| 11.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 3,98% | 909,00 |
| 10.09.2026 | 1,06 | 1,09 | 1,04 | 1,07 | -3,83% | - |
| 09.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,06% | 2.788,00 |
| 08.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,01% | 1.589,00 |
| 07.09.2026 | 1,06 | 1,13 | 1,06 | 1,12 | -0,31% | - |
| 04.09.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 2,69% | - |
| 03.09.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -2,54% | - |
| 02.09.2026 | 1,13 | 1,15 | 1,09 | 1,12 | -0,01% | - |
| 01.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,38% | 1.806,00 |
| 31.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -1,07% | - |
| 28.08.2026 | 1,13 | 1,13 | 1,08 | 1,11 | -2,57% | - |
| 27.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,65% | 750,00 |
| 26.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,72% | 28,00 |
| 25.08.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,76% | - |
| 24.08.2026 | 1,13 | 1,17 | 1,12 | 1,13 | -4,60% | - |
| 21.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | 900,00 |
| 20.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,37% | 40,00 |
| 19.08.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,68% | - |
| 18.08.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -0,65% | - |
| 17.08.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -1,31% | - |
| 14.08.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -0,18% | - |
| 13.08.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -1,08% | - |
| 12.08.2026 | 1,11 | 1,15 | 1,11 | 1,15 | 2,23% | 1.813,00 |
| 11.08.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,81% | 6.846,00 |
| 10.08.2026 | 1,06 | 1,13 | 1,05 | 1,13 | 6,56% | - |
| 07.08.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -1,07% | - |
| 06.08.2026 | 1,06 | 1,07 | 1,05 | 1,07 | 1,36% | - |
| 05.08.2026 | 1,09 | 1,09 | 1,04 | 1,06 | -2,62% | - |
| 04.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,93% | 489,00 |
| 03.08.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 2,38% | 10.061,00 |
| 31.07.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -2,09% | 5.441,00 |
| 30.07.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 0,69% | - |
| 29.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | 1.138,00 |
| 28.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,06% | 10.290,00 |
| 27.07.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,23% | 2.292,00 |
| 24.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,78% | 206,00 |
| 23.07.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | 234,00 |
| 22.07.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -1,63% | 5.703,00 |
| 21.07.2026 | 1,05 | 1,08 | 1,05 | 1,06 | -0,49% | - |
| 20.07.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 0,31% | 598,00 |
| 17.07.2026 | 1,05 | 1,07 | 1,05 | 1,06 | 0,68% | - |
| 16.07.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,98% | - |
| 15.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 948,00 |
| 14.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,55% | 63,00 |
| 13.07.2026 | 1,04 | 1,08 | 1,04 | 1,06 | -3,04% | - |
| 10.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,34% | 2,00 |
| 09.07.2026 | 1,06 | 1,10 | 1,06 | 1,07 | -1,83% | 7.585,00 |
| 08.07.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,23% | 3.525,00 |
| 07.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,52% | 1.800,00 |
| 06.07.2026 | 1,09 | 1,11 | 1,08 | 1,08 | -1,65% | - |
| 03.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 1,00 |
| 02.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 29.728,00 |
| 01.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | 19,00 |
| 30.06.2026 | 1,14 | 1,14 | 1,11 | 1,12 | 0,00% | 902,00 |
| 29.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,36% | 1,00 |
| 26.06.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 1,84% | - |
| 25.06.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,22% | 122,00 |
| 24.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,23% | 68,00 |
| 23.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | 6.767,00 |
| 22.06.2026 | 1,13 | 1,15 | 1,13 | 1,13 | 0,75% | 3.380,00 |
| 19.06.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -0,31% | - |
| 18.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,41% | 1,00 |
| 17.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,29% | - |
| 16.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,81% | 2.584,00 |
| 15.06.2026 | 1,16 | 1,17 | 1,14 | 1,14 | 3,09% | - |
| 12.06.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 2,30% | 376,00 |
| 11.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,06% | 508,00 |
| 10.06.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,24% | - |
| 09.06.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 0,01% | - |
| 08.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,32% | 842,00 |
| 05.06.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,70% | - |
| 04.06.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 2,88% | - |
| 03.06.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -2,06% | 5.159,00 |
| 02.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,58% | 1.868,00 |