145,680$
0,27%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 146,43 | 146,60 | 144,83 | 145,68 | 0,27% | 497.134,00 |
| 12.09.2024 | 146,03 | 146,48 | 144,31 | 145,29 | 0,04% | 468.813,00 |
| 11.09.2024 | 143,00 | 145,25 | 141,14 | 145,23 | 1,43% | 388.792,00 |
| 10.09.2024 | 145,36 | 145,99 | 140,52 | 143,18 | -1,80% | 852.284,00 |
| 09.09.2024 | 145,34 | 147,11 | 144,64 | 145,80 | 0,90% | 789.066,00 |
| 06.09.2024 | 148,93 | 149,39 | 144,45 | 144,50 | -1,89% | 616.797,00 |
| 05.09.2024 | 148,87 | 148,87 | 146,32 | 147,28 | -0,22% | 449.255,00 |
| 04.09.2024 | 147,56 | 149,06 | 147,29 | 147,60 | -1,03% | 461.024,00 |
| 03.09.2024 | 151,11 | 151,91 | 148,57 | 149,13 | -1,84% | 476.655,00 |
| 30.08.2024 | 150,05 | 152,35 | 148,87 | 151,92 | 1,88% | 542.315,00 |
| 29.08.2024 | 148,56 | 150,93 | 147,39 | 149,12 | 1,58% | 623.088,00 |
| 28.08.2024 | 147,85 | 148,78 | 146,38 | 146,80 | -1,15% | 689.099,00 |
| 27.08.2024 | 146,70 | 148,91 | 145,11 | 148,51 | 0,97% | 464.547,00 |
| 26.08.2024 | 149,61 | 150,61 | 146,41 | 147,08 | -1,13% | 583.078,00 |
| 23.08.2024 | 145,70 | 149,30 | 145,70 | 148,76 | 2,52% | 483.654,00 |
| 22.08.2024 | 145,41 | 147,33 | 144,78 | 145,11 | -0,12% | 404.176,00 |
| 21.08.2024 | 144,49 | 146,03 | 143,95 | 145,28 | 1,56% | 485.261,00 |
| 20.08.2024 | 146,62 | 146,62 | 142,98 | 143,05 | -2,47% | 534.781,00 |
| 19.08.2024 | 143,42 | 146,85 | 143,41 | 146,67 | 2,49% | 638.682,00 |
| 16.08.2024 | 142,21 | 143,82 | 141,01 | 143,10 | 0,52% | 480.269,00 |
| 15.08.2024 | 141,08 | 143,44 | 140,81 | 142,36 | 2,57% | 791.518,00 |
| 14.08.2024 | 135,45 | 138,99 | 135,45 | 138,79 | 2,46% | 759.073,00 |
| 13.08.2024 | 134,38 | 136,48 | 133,57 | 135,46 | 1,39% | 712.127,00 |
| 12.08.2024 | 135,44 | 135,58 | 133,36 | 133,60 | -1,14% | 507.073,00 |
| 09.08.2024 | 133,70 | 135,56 | 132,71 | 135,14 | 1,34% | 569.842,00 |
| 08.08.2024 | 130,85 | 134,40 | 130,29 | 133,35 | 2,29% | 780.781,00 |
| 07.08.2024 | 132,09 | 134,02 | 128,91 | 130,36 | -1,26% | 1.636.779,00 |
| 06.08.2024 | 136,17 | 137,50 | 131,25 | 132,02 | -1,43% | 1.068.076,00 |
| 05.08.2024 | 130,76 | 134,77 | 130,76 | 133,94 | -1,93% | 1.063.950,00 |
| 02.08.2024 | 136,66 | 137,51 | 134,49 | 136,57 | -3,25% | 1.272.821,00 |
| 01.08.2024 | 146,35 | 146,88 | 139,65 | 141,16 | -4,19% | 1.069.720,00 |
| 31.07.2024 | 149,49 | 150,17 | 145,34 | 147,33 | -2,69% | 809.954,00 |
| 30.07.2024 | 150,74 | 153,08 | 150,49 | 151,40 | 0,44% | 410.835,00 |
| 29.07.2024 | 150,64 | 151,58 | 149,42 | 150,74 | 0,59% | 582.891,00 |
| 26.07.2024 | 151,30 | 151,55 | 148,62 | 149,85 | -0,27% | 476.217,00 |
| 25.07.2024 | 149,79 | 151,56 | 147,95 | 150,26 | -0,03% | 663.501,00 |
| 24.07.2024 | 153,79 | 154,65 | 150,27 | 150,31 | -3,07% | 417.703,00 |
| 23.07.2024 | 154,80 | 155,99 | 154,01 | 155,07 | 0,71% | 240.770,00 |
| 22.07.2024 | 152,68 | 154,70 | 151,80 | 153,97 | -0,41% | 286.252,00 |
| 19.07.2024 | 153,44 | 154,73 | 152,00 | 154,61 | 1,09% | 444.484,00 |
| 18.07.2024 | 156,48 | 159,01 | 152,51 | 152,94 | -2,68% | 405.651,00 |
| 17.07.2024 | 160,62 | 162,21 | 157,13 | 157,15 | -3,13% | 399.745,00 |
| 16.07.2024 | 157,52 | 162,24 | 157,20 | 162,22 | 3,21% | 410.130,00 |
| 15.07.2024 | 156,64 | 157,50 | 155,10 | 157,17 | 1,45% | 363.088,00 |
| 12.07.2024 | 153,40 | 156,66 | 153,01 | 154,92 | 1,45% | 372.952,00 |
| 11.07.2024 | 153,49 | 153,88 | 151,19 | 152,71 | 0,26% | 460.078,00 |
| 10.07.2024 | 149,20 | 152,35 | 148,29 | 152,31 | 2,48% | 389.260,00 |
| 09.07.2024 | 148,58 | 151,17 | 148,57 | 148,63 | -0,03% | 490.756,00 |
| 08.07.2024 | 149,71 | 150,41 | 147,93 | 148,67 | -0,13% | 313.149,00 |
| 05.07.2024 | 149,42 | 149,47 | 147,65 | 148,87 | -0,38% | 291.944,00 |
| 03.07.2024 | 148,79 | 150,32 | 148,09 | 149,44 | 0,52% | 333.490,00 |
| 02.07.2024 | 149,13 | 149,97 | 148,29 | 148,67 | -0,12% | 438.828,00 |
| 01.07.2024 | 152,67 | 153,09 | 147,51 | 148,85 | -2,02% | 527.834,00 |
| 28.06.2024 | 149,17 | 151,96 | 149,17 | 151,92 | 1,97% | 641.313,00 |
| 27.06.2024 | 149,01 | 149,09 | 148,06 | 148,99 | 0,09% | 378.786,00 |
| 26.06.2024 | 149,53 | 150,02 | 148,30 | 148,86 | -0,75% | 355.577,00 |
| 25.06.2024 | 150,53 | 151,11 | 149,45 | 149,98 | -0,19% | 370.237,00 |
| 24.06.2024 | 148,82 | 150,91 | 148,08 | 150,27 | 1,22% | 356.951,00 |
| 21.06.2024 | 148,90 | 150,05 | 147,75 | 148,46 | -1,03% | 778.741,00 |
| 20.06.2024 | 149,99 | 151,10 | 149,72 | 150,01 | -0,40% | 407.465,00 |
| 18.06.2024 | 150,01 | 151,40 | 149,37 | 150,62 | 0,43% | 391.372,00 |
| 17.06.2024 | 147,42 | 150,37 | 147,20 | 149,97 | 1,70% | 681.423,00 |
| 14.06.2024 | 147,00 | 147,51 | 145,58 | 147,47 | -0,79% | 807.071,00 |
| 13.06.2024 | 149,32 | 150,06 | 148,49 | 148,65 | -0,73% | 623.821,00 |
| 12.06.2024 | 147,29 | 150,45 | 146,99 | 149,74 | 2,65% | 465.854,00 |
| 11.06.2024 | 145,37 | 146,39 | 143,94 | 145,88 | -0,12% | 595.500,00 |
| 10.06.2024 | 143,93 | 146,77 | 143,93 | 146,06 | 0,63% | 606.503,00 |
| 07.06.2024 | 145,05 | 145,82 | 144,31 | 145,15 | -0,36% | 296.580,00 |
| 06.06.2024 | 145,02 | 146,12 | 144,61 | 145,68 | 0,48% | 400.593,00 |
| 05.06.2024 | 144,80 | 145,03 | 142,76 | 144,99 | 0,80% | 423.690,00 |
| 04.06.2024 | 142,21 | 145,81 | 142,21 | 143,84 | -0,37% | 504.320,00 |
| 03.06.2024 | 148,00 | 148,50 | 142,13 | 144,37 | -2,10% | 584.849,00 |
| 31.05.2024 | 146,48 | 147,52 | 145,73 | 147,47 | 1,16% | 585.511,00 |
| 30.05.2024 | 142,57 | 145,97 | 142,57 | 145,78 | 0,77% | 449.050,00 |
| 29.05.2024 | 146,49 | 147,38 | 143,49 | 144,67 | -2,20% | 444.229,00 |
| 28.05.2024 | 147,77 | 148,85 | 147,20 | 147,93 | -0,09% | 386.262,00 |
| 24.05.2024 | 147,60 | 148,93 | 147,35 | 148,07 | 0,85% | 421.256,00 |
| 23.05.2024 | 150,47 | 150,53 | 146,74 | 146,82 | -2,13% | 366.638,00 |
| 22.05.2024 | 149,70 | 152,00 | 149,27 | 150,01 | -0,19% | 411.888,00 |
| 21.05.2024 | 150,42 | 150,46 | 148,54 | 150,30 | -0,25% | 280.332,00 |
| 20.05.2024 | 148,70 | 151,35 | 148,70 | 150,67 | 1,09% | 407.107,00 |
| 17.05.2024 | 149,32 | 149,68 | 148,56 | 149,05 | -0,08% | 382.209,00 |
| 16.05.2024 | 149,52 | 149,85 | 148,57 | 149,17 | -0,03% | 472.217,00 |
| 15.05.2024 | 151,85 | 151,85 | 148,62 | 149,21 | -0,84% | 699.778,00 |
| 14.05.2024 | 150,00 | 150,74 | 149,30 | 150,47 | 0,83% | 389.107,00 |
| 13.05.2024 | 153,14 | 153,51 | 149,09 | 149,23 | -1,95% | 475.696,00 |
| 10.05.2024 | 152,87 | 153,35 | 150,03 | 152,20 | -0,05% | 589.222,00 |
| 09.05.2024 | 142,00 | 152,50 | 139,68 | 152,27 | 3,01% | 1.446.964,00 |
| 08.05.2024 | 149,23 | 149,68 | 147,42 | 147,82 | -1,72% | 929.365,00 |
| 07.05.2024 | 151,01 | 151,95 | 150,38 | 150,40 | -0,63% | 540.424,00 |
| 06.05.2024 | 151,64 | 152,28 | 150,27 | 151,36 | 0,57% | 452.259,00 |
| 03.05.2024 | 153,14 | 153,99 | 150,42 | 150,50 | -0,78% | 369.404,00 |
| 02.05.2024 | 150,35 | 151,70 | 149,15 | 151,68 | 1,79% | 474.356,00 |
| 01.05.2024 | 148,44 | 151,35 | 147,53 | 149,01 | 0,15% | 446.294,00 |
| 30.04.2024 | 150,99 | 151,22 | 148,65 | 148,79 | -2,25% | 500.621,00 |
| 29.04.2024 | 151,74 | 153,83 | 151,22 | 152,21 | 0,59% | 449.028,00 |
| 26.04.2024 | 151,36 | 152,58 | 151,12 | 151,32 | 0,04% | 375.433,00 |
| 25.04.2024 | 150,34 | 152,29 | 149,75 | 151,26 | -0,38% | 350.613,00 |
| 24.04.2024 | 152,10 | 156,01 | 150,92 | 151,83 | 1,35% | 718.406,00 |
| 23.04.2024 | 146,47 | 150,20 | 146,47 | 149,81 | 2,20% | 655.337,00 |