£1,083
-1,98%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -0,73% | - |
| 28.05.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 0,78% | - |
| 27.05.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 1,55% | - |
| 26.05.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -1,79% | 10.458,00 |
| 25.05.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 1,35% | - |
| 22.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,39% | 23.387,00 |
| 21.05.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 0,85% | - |
| 20.05.2026 | 1,10 | 1,10 | 1,08 | 1,08 | 1,79% | 2.434,00 |
| 19.05.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -2,70% | - |
| 18.05.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 1,91% | - |
| 15.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,28% | 1.343,00 |
| 14.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,09% | 638,00 |
| 13.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,92% | 571,00 |
| 12.05.2026 | 1,06 | 1,07 | 1,05 | 1,06 | -0,91% | - |
| 11.05.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 0,19% | 4.003,00 |
| 08.05.2026 | 1,11 | 1,11 | 1,06 | 1,06 | 1,64% | 2,00 |
| 07.05.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -1,29% | - |
| 06.05.2026 | 1,06 | 1,07 | 1,04 | 1,06 | -0,59% | - |
| 05.05.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -1,64% | - |
| 04.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,27% | - |
| 01.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 231,00 |
| 30.04.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -0,23% | 1.588,00 |
| 29.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,49% | 7,00 |
| 28.04.2026 | 1,07 | 1,11 | 1,07 | 1,11 | 3,40% | - |
| 27.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,61% | 144,00 |
| 24.04.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -4,52% | 710,00 |
| 23.04.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -0,81% | - |
| 22.04.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -2,56% | - |
| 21.04.2026 | 1,17 | 13,69 | 1,16 | 1,18 | 2,93% | - |
| 20.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,39% | 1,00 |
| 17.04.2026 | 1,15 | 1,16 | 1,13 | 1,13 | 0,16% | - |
| 16.04.2026 | 1,15 | 1,15 | 1,13 | 1,13 | 2,26% | 1.454,00 |
| 15.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 7,91% | 6.466,00 |
| 14.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,10% | 115,00 |
| 13.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 2,60% | 3.674,00 |
| 10.04.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -1,09% | 2.664,00 |
| 09.04.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | 12.716,00 |
| 08.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 4,63% | 14.221,00 |
| 07.04.2026 | 0,99 | 1,00 | 0,98 | 0,99 | -1,00% | 27.487,00 |
| 02.04.2026 | 1,01 | 1,01 | 1,00 | 1,00 | 0,40% | 5.443,00 |
| 01.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -1,25% | 5.000,00 |
| 31.03.2026 | 0,96 | 1,01 | 0,96 | 1,01 | 5,55% | - |
| 30.03.2026 | 0,98 | 0,99 | 0,96 | 0,96 | -4,54% | - |
| 27.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,50% | 2,00 |
| 26.03.2026 | 1,03 | 1,04 | 1,01 | 1,01 | 0,00% | 14.895,00 |
| 25.03.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -0,43% | 10.681,00 |
| 24.03.2026 | 1,03 | 1,07 | 1,01 | 1,01 | -3,57% | - |
| 23.03.2026 | 1,04 | 1,05 | 1,00 | 1,05 | 1,64% | 2.407,00 |
| 20.03.2026 | 1,09 | 1,09 | 1,04 | 1,04 | -5,31% | 2.238,00 |
| 19.03.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 2,63% | 3.123,00 |
| 18.03.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 2,90% | 9.616,00 |
| 17.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 3,50% | 26,00 |
| 16.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,81% | 1.888,00 |
| 13.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -2,02% | 1.791,00 |
| 12.03.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -0,25% | 2.624,00 |
| 11.03.2026 | 1,01 | 1,02 | 1,01 | 1,02 | -1,46% | 336,00 |
| 10.03.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -1,72% | 3.070,00 |
| 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 | -3,15% | 1.664,00 |
| 16.01.2026 | 1,21 | 1,23 | 1,20 | 1,23 | 2,39% | - |
| 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 |