£1,042
-0,49%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,95% | 10,00 |
| 06.03.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -0,19% | 9.799,00 |
| 05.03.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -0,47% | 9.575,00 |
| 04.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 2.109,00 |
| 03.03.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -6,10% | 2.323,00 |
| 02.03.2026 | 1,13 | 1,13 | 1,10 | 1,13 | 2,16% | - |
| 27.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,38% | 2.303,00 |
| 26.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | 280,00 |
| 25.02.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,46% | 4.772,00 |
| 24.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,69% | 5.000,00 |
| 23.02.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 0,23% | 12.684,00 |
| 20.02.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | 6.917,00 |
| 19.02.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -3,92% | 1.383,00 |
| 18.02.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 2,66% | - |
| 17.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,27% | 3.686,00 |
| 16.02.2026 | 1,15 | 1,15 | 1,06 | 1,06 | -6,39% | 20.027,00 |
| 13.02.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,18% | 6.734,00 |
| 12.02.2026 | 1,11 | 1,14 | 1,11 | 1,13 | -2,17% | 3.279,00 |
| 11.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,26% | 19,00 |
| 10.02.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 2,49% | 4.608,00 |
| 09.02.2026 | 1,12 | 1,13 | 1,11 | 1,13 | -2,94% | 16.733,00 |
| 06.02.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,14% | - |
| 05.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,75% | 218,00 |
| 04.02.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 2,76% | - |
| 03.02.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -1,30% | 29.720,00 |
| 02.02.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -2,29% | 2.228,00 |
| 30.01.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -2,14% | 3.490,00 |
| 29.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -0,36% | - |
| 28.01.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 1,64% | - |
| 27.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,05% | 1.121,00 |
| 26.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,70% | - |
| 23.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,25% | 525,00 |
| 22.01.2026 | 1,17 | 1,21 | 1,17 | 1,18 | -0,08% | - |
| 21.01.2026 | 1,18 | 1,20 | 1,18 | 1,18 | -0,73% | - |
| 20.01.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 0,22% | - |
| 19.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 1.664,00 |
| 15.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | 3.082,00 |
| 14.01.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -2,48% | 1.739,00 |
| 13.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 2.032,00 |
| 12.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | 1.796,00 |
| 09.01.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,64% | 4.537,00 |
| 08.01.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 0,64% | 4.425,00 |
| 07.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,10% | 324,00 |
| 06.01.2026 | 1,26 | 1,27 | 1,25 | 1,25 | 1,31% | - |
| 05.01.2026 | 1,26 | 1,26 | 1,23 | 1,24 | -0,80% | 13.299,00 |
| 02.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,88% | 1.352,00 |
| 30.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,83% | 4.978,00 |
| 29.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 17.203,00 |
| 24.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | 88,00 |
| 23.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,42% | 15.038,00 |
| 22.12.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,00% | 22.103,00 |
| 19.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,66% | 2.726,00 |
| 18.12.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,66% | 1.865,00 |
| 17.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | 1.116,00 |
| 16.12.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,56% | 8.176,00 |
| 15.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,55% | 2.597,00 |
| 12.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | 1.587,00 |
| 11.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,20% | 415,00 |
| 10.12.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,22% | 1.702,00 |
| 09.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 134,00 |
| 08.12.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -2,24% | 1.609,00 |
| 05.12.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -1,34% | 33.622,00 |
| 04.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 135,00 |
| 03.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 135,00 |
| 02.12.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,39% | 4.606,00 |
| 01.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 2,42% | 4.094,00 |
| 28.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,64% | 887,00 |
| 27.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,24% | 7,00 |
| 26.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,24% | 3.781,00 |
| 25.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,73% | 456,00 |
| 24.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 464,00 |
| 21.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -1,57% | 8.125,00 |
| 20.11.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 0,16% | - |
| 19.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,69% | 1,00 |
| 18.11.2025 | 1,36 | 1,36 | 1,29 | 1,30 | -5,45% | 2.791,00 |
| 17.11.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 3,38% | 2.721,00 |
| 14.11.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -2,92% | 1.262,00 |
| 13.11.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,23% | 2.213,00 |
| 12.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,36% | 2.855,00 |
| 11.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,89% | 3.767,00 |
| 10.11.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 3,70% | 11.139,00 |
| 07.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 3.326,00 |
| 06.11.2025 | 1,27 | 1,27 | 1,23 | 1,27 | -2,35% | 48.601,00 |
| 05.11.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,76% | - |
| 04.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,54% | 40,00 |
| 03.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,58% | 1.500,00 |
| 31.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,80% | 2,00 |
| 30.10.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | 4.031,00 |
| 29.10.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,58% | 9.663,00 |
| 28.10.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,20% | - |
| 27.10.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -1,16% | 2.466,00 |
| 24.10.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 1,18% | 16.384,00 |
| 23.10.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,10% | 3.774,00 |
| 22.10.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 1,90% | - |
| 21.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | 2.778,00 |
| 20.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | 2.657,00 |
| 17.10.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -2,05% | 15.028,00 |
| 16.10.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 3,74% | - |
| 15.10.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | 5.920,00 |
| 14.10.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | 1.467,00 |