£1,158
-1,06%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | 3.129,00 |
| 05.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 765,00 |
| 04.06.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 3,96% | 776,00 |
| 03.06.2025 | 1,14 | 1,16 | 1,14 | 1,14 | -4,02% | 5.868,00 |
| 02.06.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -4,48% | 2.578,00 |
| 30.05.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 1,48% | 14.138,00 |
| 29.05.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,21% | 2.306,00 |
| 28.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,20% | 20.387,00 |
| 27.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,23% | 2.856,00 |
| 26.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,23% | - |
| 23.05.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -0,41% | 8.593,00 |
| 22.05.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,00% | 5.579,00 |
| 21.05.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 2,08% | 1.565,00 |
| 20.05.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 1,69% | 7.087,00 |
| 19.05.2025 | 1,19 | 1,22 | 1,18 | 1,18 | 1,29% | 9.428,00 |
| 16.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -3,32% | 1.567,00 |
| 15.05.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,00% | 2.118,00 |
| 14.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 5,24% | 508,00 |
| 13.05.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,69% | 1.726,00 |
| 12.05.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -0,45% | 721,00 |
| 09.05.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,36% | 1.791,00 |
| 08.05.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -2,86% | 39.389,00 |
| 07.05.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -2,18% | 3.270,00 |
| 06.05.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -1,30% | - |
| 05.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,95% | - |
| 02.05.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 8,76% | 15.319,00 |
| 30.04.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,19% | 66.958,00 |
| 29.04.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -5,08% | 20.727,00 |
| 28.04.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,67% | 8.608,00 |
| 25.04.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 1,35% | 11.235,00 |
| 24.04.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,33% | 3.113,00 |
| 23.04.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,44% | 5.234,00 |
| 22.04.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -1,38% | 2.205,00 |
| 17.04.2025 | 1,14 | 1,15 | 1,13 | 1,15 | -0,03% | - |
| 16.04.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,01% | - |
| 15.04.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 1,21% | - |
| 14.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | 783,00 |
| 11.04.2025 | 1,11 | 1,14 | 1,10 | 1,12 | -0,23% | - |
| 10.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,99% | 1.647,00 |
| 09.04.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -3,76% | 6.841,00 |
| 08.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,03% | 11.000,00 |
| 07.04.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -3,70% | 410,00 |
| 04.04.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -3,89% | 2.520,00 |
| 03.04.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,29% | - |
| 02.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 1.710,00 |
| 01.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | 141,00 |
| 31.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,20% | 531,00 |
| 28.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,35% | 281,00 |
| 27.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | 109,00 |
| 26.03.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,61% | 2.241,00 |
| 25.03.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,27% | - |
| 24.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,08% | 1,00 |
| 21.03.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -0,49% | - |
| 20.03.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 3,98% | 1.361,00 |
| 19.03.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,74% | 3.098,00 |
| 18.03.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -0,38% | - |
| 17.03.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 0,10% | - |
| 14.03.2025 | 1,25 | 1,27 | 1,24 | 1,25 | -0,06% | - |
| 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 |