147,750$
1,19%
Echtzeit-Aktienkurs Hyatt Hotels Corp
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 144,66 | 149,05 | 144,31 | 147,75 | 1,19% | 562.757,00 |
| 13.10.2025 | 143,01 | 147,37 | 143,01 | 146,01 | 2,36% | 872.093,00 |
| 10.10.2025 | 145,92 | 147,29 | 142,11 | 142,64 | -2,17% | 1.004.161,00 |
| 09.10.2025 | 146,29 | 149,99 | 145,10 | 145,80 | 0,50% | 1.007.855,00 |
| 08.10.2025 | 145,32 | 147,35 | 143,31 | 145,08 | 0,26% | 863.849,00 |
| 07.10.2025 | 147,29 | 147,66 | 143,30 | 144,71 | -1,92% | 944.945,00 |
| 06.10.2025 | 146,64 | 148,99 | 146,36 | 147,54 | 1,46% | 821.329,00 |
| 02.10.2025 | 144,06 | 146,28 | 142,58 | 145,41 | 0,93% | 767.956,00 |
| 01.10.2025 | 141,86 | 144,50 | 141,16 | 144,07 | 1,51% | 1.096.305,00 |
| 30.09.2025 | 143,57 | 143,57 | 141,15 | 141,93 | -1,70% | 899.686,00 |
| 29.09.2025 | 142,42 | 144,78 | 141,80 | 144,39 | 1,60% | 985.856,00 |
| 26.09.2025 | 140,21 | 143,38 | 140,21 | 142,11 | 1,51% | 670.529,00 |
| 25.09.2025 | 139,68 | 140,74 | 137,84 | 140,00 | -0,05% | 998.031,00 |
| 24.09.2025 | 138,37 | 140,99 | 138,37 | 140,07 | 1,14% | 818.352,00 |
| 23.09.2025 | 138,98 | 140,70 | 138,14 | 138,49 | -0,37% | 519.915,00 |
| 22.09.2025 | 142,41 | 142,81 | 138,96 | 139,01 | -2,82% | 1.034.483,00 |
| 19.09.2025 | 142,88 | 144,12 | 141,73 | 143,04 | 0,20% | 764.326,00 |
| 18.09.2025 | 141,63 | 144,67 | 141,45 | 142,76 | 1,23% | 571.981,00 |
| 17.09.2025 | 144,18 | 144,24 | 138,53 | 141,03 | -1,63% | 778.730,00 |
| 16.09.2025 | 141,66 | 143,51 | 140,19 | 143,37 | 2,13% | 727.730,00 |
| 15.09.2025 | 144,08 | 144,08 | 140,38 | 140,38 | -2,13% | 747.807,00 |
| 12.09.2025 | 146,05 | 146,05 | 142,88 | 143,44 | -1,63% | 788.976,00 |
| 11.09.2025 | 141,80 | 146,35 | 141,80 | 145,82 | 2,65% | 825.820,00 |
| 10.09.2025 | 143,02 | 144,79 | 141,44 | 142,06 | -1,52% | 494.740,00 |
| 09.09.2025 | 147,11 | 148,00 | 143,86 | 144,25 | -0,80% | 936.546,00 |
| 08.09.2025 | 145,23 | 145,56 | 144,00 | 145,41 | 0,32% | 616.694,00 |
| 05.09.2025 | 145,66 | 147,31 | 143,27 | 144,95 | -0,23% | 549.828,00 |
| 04.09.2025 | 143,50 | 145,54 | 142,28 | 145,28 | 1,28% | 706.901,00 |
| 03.09.2025 | 143,60 | 145,19 | 142,79 | 143,44 | 0,34% | 628.165,00 |
| 02.09.2025 | 141,67 | 143,20 | 141,28 | 142,95 | -0,92% | 555.095,00 |
| 29.08.2025 | 144,98 | 145,68 | 143,16 | 144,28 | -0,77% | 685.810,00 |
| 28.08.2025 | 145,63 | 147,45 | 145,04 | 145,40 | 0,43% | 833.275,00 |
| 27.08.2025 | 141,40 | 145,41 | 141,40 | 144,78 | 1,68% | 866.221,00 |
| 26.08.2025 | 141,52 | 144,22 | 141,50 | 142,39 | 0,67% | 927.131,00 |
| 25.08.2025 | 143,54 | 143,75 | 141,35 | 141,44 | -1,82% | 701.688,00 |
| 22.08.2025 | 137,55 | 144,58 | 137,27 | 144,06 | 5,28% | 898.469,00 |
| 21.08.2025 | 136,45 | 137,72 | 135,71 | 136,83 | -0,31% | 726.842,00 |
| 20.08.2025 | 139,46 | 139,97 | 136,42 | 137,25 | -1,98% | 1.129.729,00 |
| 19.08.2025 | 140,63 | 142,78 | 139,53 | 140,02 | -0,37% | 1.158.581,00 |
| 18.08.2025 | 140,40 | 141,03 | 139,39 | 140,54 | -0,42% | 793.269,00 |
| 15.08.2025 | 143,48 | 143,73 | 140,99 | 141,13 | -1,25% | 1.000.007,00 |
| 14.08.2025 | 144,14 | 144,46 | 142,38 | 142,92 | -1,60% | 942.064,00 |
| 13.08.2025 | 140,77 | 145,29 | 140,30 | 145,24 | 3,23% | 863.435,00 |
| 12.08.2025 | 136,08 | 140,96 | 135,88 | 140,69 | 4,21% | 1.040.715,00 |
| 11.08.2025 | 135,10 | 136,25 | 134,43 | 135,01 | -0,63% | 1.239.160,00 |
| 08.08.2025 | 137,47 | 138,71 | 134,00 | 135,86 | -2,33% | 1.277.071,00 |
| 07.08.2025 | 142,94 | 145,42 | 137,83 | 139,10 | 2,24% | 2.023.629,00 |
| 06.08.2025 | 136,58 | 137,41 | 134,25 | 136,05 | -0,40% | 1.635.906,00 |
| 05.08.2025 | 138,29 | 138,50 | 134,41 | 136,59 | -1,19% | 690.427,00 |
| 04.08.2025 | 138,47 | 138,51 | 136,86 | 138,23 | 0,53% | 721.872,00 |
| 01.08.2025 | 138,65 | 138,80 | 133,51 | 137,50 | -2,46% | 1.011.847,00 |
| 31.07.2025 | 144,86 | 145,54 | 140,56 | 140,97 | -2,66% | 939.824,00 |
| 30.07.2025 | 146,13 | 147,32 | 144,04 | 144,82 | -0,71% | 490.122,00 |
| 29.07.2025 | 148,77 | 149,02 | 144,80 | 145,86 | -1,27% | 701.084,00 |
| 28.07.2025 | 148,89 | 149,32 | 147,39 | 147,74 | -0,73% | 915.196,00 |
| 25.07.2025 | 145,76 | 149,33 | 145,31 | 148,82 | 2,28% | 711.965,00 |
| 24.07.2025 | 146,58 | 148,06 | 144,24 | 145,50 | -1,29% | 1.018.107,00 |
| 23.07.2025 | 148,55 | 149,99 | 147,31 | 147,40 | -0,77% | 816.770,00 |
| 22.07.2025 | 147,63 | 149,13 | 146,98 | 148,54 | 0,85% | 1.038.288,00 |
| 21.07.2025 | 149,33 | 149,33 | 147,22 | 147,29 | -0,39% | 838.061,00 |
| 18.07.2025 | 146,50 | 147,91 | 146,48 | 147,86 | 0,31% | 581.995,00 |
| 17.07.2025 | 147,65 | 148,55 | 145,19 | 147,41 | 0,37% | 983.270,00 |
| 16.07.2025 | 148,26 | 149,08 | 146,35 | 146,87 | -0,99% | 701.009,00 |
| 15.07.2025 | 150,59 | 151,70 | 148,18 | 148,34 | -1,38% | 906.686,00 |
| 14.07.2025 | 151,43 | 151,73 | 149,62 | 150,41 | -0,11% | 847.666,00 |
| 11.07.2025 | 151,63 | 151,79 | 149,96 | 150,58 | -1,10% | 676.310,00 |
| 10.07.2025 | 147,03 | 152,38 | 147,03 | 152,25 | 3,48% | 1.172.062,00 |
| 09.07.2025 | 146,98 | 148,20 | 145,90 | 147,13 | 0,55% | 753.454,00 |
| 08.07.2025 | 146,62 | 148,17 | 146,12 | 146,33 | 0,56% | 861.649,00 |
| 07.07.2025 | 146,18 | 147,50 | 144,04 | 145,51 | -1,33% | 1.021.798,00 |
| 03.07.2025 | 146,00 | 148,84 | 145,88 | 147,47 | 1,43% | 635.156,00 |
| 02.07.2025 | 143,31 | 146,14 | 143,20 | 145,39 | 0,00% | 973.798,00 |
| 01.07.2025 | 141,40 | 147,02 | 140,60 | 145,39 | 4,11% | 1.991.915,00 |
| 30.06.2025 | 143,79 | 145,17 | 138,83 | 139,65 | 0,20% | 1.420.900,00 |
| 27.06.2025 | 138,41 | 140,10 | 137,60 | 139,37 | 0,37% | 1.234.593,00 |
| 26.06.2025 | 137,27 | 140,53 | 137,11 | 138,86 | 1,28% | 999.165,00 |
| 25.06.2025 | 136,82 | 137,72 | 135,45 | 137,10 | 0,79% | 1.157.088,00 |
| 24.06.2025 | 134,08 | 136,89 | 133,94 | 136,02 | 2,53% | 819.028,00 |
| 23.06.2025 | 131,18 | 133,13 | 127,59 | 132,66 | 0,71% | 1.289.092,00 |
| 20.06.2025 | 132,97 | 133,76 | 130,99 | 131,72 | -0,61% | 1.640.567,00 |
| 18.06.2025 | 133,59 | 136,53 | 132,53 | 132,53 | -1,07% | 879.976,00 |
| 17.06.2025 | 133,81 | 135,36 | 132,64 | 133,96 | -0,53% | 750.783,00 |
| 16.06.2025 | 131,66 | 134,76 | 131,21 | 134,67 | 3,15% | 1.165.195,00 |
| 13.06.2025 | 130,99 | 132,82 | 128,55 | 130,56 | -1,88% | 955.151,00 |
| 12.06.2025 | 132,37 | 134,66 | 131,53 | 133,06 | -0,97% | 1.161.333,00 |
| 11.06.2025 | 135,52 | 136,00 | 133,57 | 134,37 | -0,27% | 1.125.749,00 |
| 10.06.2025 | 133,77 | 135,77 | 133,56 | 134,73 | 0,57% | 659.594,00 |
| 09.06.2025 | 133,37 | 134,79 | 132,44 | 133,97 | 1,02% | 814.570,00 |
| 06.06.2025 | 131,52 | 133,40 | 131,52 | 132,62 | 2,05% | 798.789,00 |
| 05.06.2025 | 130,96 | 132,64 | 129,50 | 129,96 | -0,76% | 539.103,00 |
| 04.06.2025 | 132,44 | 133,06 | 130,93 | 130,96 | -1,41% | 613.835,00 |
| 03.06.2025 | 130,27 | 134,00 | 129,48 | 132,83 | 1,78% | 930.497,00 |
| 02.06.2025 | 130,37 | 131,41 | 127,54 | 130,51 | -1,15% | 955.753,00 |
| 30.05.2025 | 131,06 | 133,12 | 130,57 | 132,03 | 0,45% | 1.392.782,00 |
| 29.05.2025 | 131,88 | 132,30 | 129,94 | 131,44 | 0,30% | 865.997,00 |
| 28.05.2025 | 131,55 | 132,22 | 130,01 | 131,05 | -0,61% | 1.062.462,00 |
| 27.05.2025 | 128,09 | 132,68 | 128,09 | 131,85 | 3,53% | 1.289.125,00 |
| 23.05.2025 | 124,82 | 128,24 | 124,82 | 127,35 | -0,15% | 582.015,00 |
| 22.05.2025 | 131,48 | 128,23 | 126,31 | 127,54 | 0,58% | 692.328,00 |
| 21.05.2025 | 131,48 | 131,48 | 126,72 | 126,80 | -4,11% | 796.757,00 |