170,470$
0,65%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 169,37 | 171,33 | 168,16 | 170,47 | 0,65% | 1.312.722,00 |
| 06.05.2026 | 166,42 | 170,30 | 166,42 | 169,37 | 4,56% | 687.003,00 |
| 05.05.2026 | 160,27 | 164,15 | 160,27 | 161,98 | 1,80% | 689.583,00 |
| 04.05.2026 | 161,02 | 163,23 | 158,62 | 159,12 | -2,82% | 687.656,00 |
| 01.05.2026 | 168,24 | 170,21 | 162,51 | 163,73 | -2,29% | 1.023.902,00 |
| 30.04.2026 | 166,24 | 173,09 | 162,05 | 167,57 | 5,45% | 1.505.502,00 |
| 29.04.2026 | 161,23 | 162,38 | 156,86 | 158,91 | -2,12% | 1.047.882,00 |
| 28.04.2026 | 161,61 | 165,31 | 161,12 | 162,36 | -0,98% | 716.195,00 |
| 27.04.2026 | 163,07 | 165,69 | 162,22 | 163,96 | -0,18% | 656.939,00 |
| 24.04.2026 | 163,13 | 164,92 | 162,03 | 164,26 | -0,12% | 627.406,00 |
| 23.04.2026 | 166,99 | 167,96 | 162,00 | 164,46 | -0,59% | 645.168,00 |
| 22.04.2026 | 171,39 | 171,88 | 164,80 | 165,44 | -3,10% | 624.843,00 |
| 21.04.2026 | 172,31 | 174,17 | 169,31 | 170,74 | -1,12% | 767.240,00 |
| 20.04.2026 | 171,07 | 173,75 | 170,76 | 172,68 | 0,12% | 903.275,00 |
| 17.04.2026 | 167,99 | 175,54 | 166,94 | 172,48 | 5,12% | 1.125.237,00 |
| 16.04.2026 | 163,92 | 165,75 | 161,68 | 164,08 | 0,38% | 849.151,00 |
| 15.04.2026 | 164,75 | 164,84 | 161,03 | 163,46 | 0,29% | 673.264,00 |
| 14.04.2026 | 161,59 | 164,76 | 159,99 | 162,98 | 2,37% | 821.686,00 |
| 13.04.2026 | 153,63 | 159,53 | 152,92 | 159,20 | 2,54% | 664.613,00 |
| 10.04.2026 | 158,03 | 158,27 | 154,19 | 155,25 | -0,28% | 515.682,00 |
| 09.04.2026 | 151,06 | 157,01 | 149,47 | 155,69 | 2,64% | 897.175,00 |
| 08.04.2026 | 152,50 | 160,00 | 151,30 | 151,68 | 4,68% | 1.002.492,00 |
| 07.04.2026 | 146,29 | 146,29 | 141,49 | 144,90 | -0,75% | 547.044,00 |
| 06.04.2026 | 142,81 | 146,02 | 140,60 | 145,99 | 1,76% | 450.849,00 |
| 02.04.2026 | 141,86 | 145,45 | 139,62 | 143,47 | -0,28% | 563.212,00 |
| 01.04.2026 | 143,82 | 145,28 | 141,81 | 143,88 | 0,06% | 648.283,00 |
| 31.03.2026 | 142,26 | 144,48 | 137,53 | 143,79 | 2,74% | 1.050.196,00 |
| 30.03.2026 | 141,47 | 144,32 | 139,39 | 139,95 | -1,66% | 521.652,00 |
| 27.03.2026 | 147,70 | 147,70 | 141,07 | 142,31 | -2,50% | 576.691,00 |
| 26.03.2026 | 147,40 | 149,90 | 144,88 | 145,96 | -1,09% | 678.736,00 |
| 25.03.2026 | 147,89 | 148,95 | 144,26 | 147,57 | 1,30% | 504.281,00 |
| 24.03.2026 | 143,89 | 146,80 | 143,29 | 145,68 | 0,10% | 579.437,00 |
| 23.03.2026 | 149,07 | 150,62 | 145,49 | 145,54 | 2,41% | 631.241,00 |
| 20.03.2026 | 143,84 | 144,16 | 140,80 | 142,11 | -1,54% | 898.521,00 |
| 19.03.2026 | 143,19 | 146,31 | 142,58 | 144,34 | -0,72% | 739.319,00 |
| 18.03.2026 | 145,68 | 147,68 | 145,00 | 145,38 | -1,43% | 649.244,00 |
| 17.03.2026 | 146,07 | 148,98 | 144,76 | 147,49 | 4,36% | 607.287,00 |
| 16.03.2026 | 142,31 | 145,08 | 140,91 | 141,33 | 1,46% | 801.130,00 |
| 13.03.2026 | 144,26 | 145,01 | 139,23 | 139,30 | -2,95% | 791.525,00 |
| 12.03.2026 | 146,98 | 148,14 | 143,19 | 143,54 | -5,23% | 923.773,00 |
| 11.03.2026 | 151,35 | 152,77 | 149,65 | 151,46 | -0,35% | 531.139,00 |
| 10.03.2026 | 152,50 | 157,36 | 151,75 | 151,99 | -2,40% | 1.131.663,00 |
| 09.03.2026 | 143,00 | 157,18 | 141,65 | 155,72 | 4,08% | 1.774.783,00 |
| 06.03.2026 | 155,41 | 155,84 | 148,34 | 149,62 | -5,46% | 816.050,00 |
| 05.03.2026 | 160,21 | 162,02 | 156,00 | 158,26 | -2,31% | 772.091,00 |
| 04.03.2026 | 164,49 | 165,19 | 160,11 | 162,00 | -0,99% | 649.399,00 |
| 03.03.2026 | 155,51 | 164,04 | 153,30 | 163,62 | 2,38% | 1.156.057,00 |
| 02.03.2026 | 157,08 | 161,31 | 152,21 | 159,81 | -1,05% | 926.751,00 |
| 27.02.2026 | 167,53 | 167,53 | 161,00 | 161,50 | -5,67% | 1.902.324,00 |
| 26.02.2026 | 169,46 | 173,38 | 169,21 | 171,21 | 1,85% | 591.460,00 |
| 25.02.2026 | 165,10 | 168,41 | 163,23 | 168,10 | 2,49% | 1.024.338,00 |
| 24.02.2026 | 160,23 | 164,82 | 159,77 | 164,02 | 2,74% | 927.089,00 |
| 23.02.2026 | 170,08 | 170,08 | 159,02 | 159,65 | -7,09% | 1.095.065,00 |
| 20.02.2026 | 168,85 | 173,29 | 166,46 | 171,84 | 2,31% | 783.177,00 |
| 19.02.2026 | 167,02 | 169,78 | 166,07 | 167,96 | 0,01% | 1.079.985,00 |
| 18.02.2026 | 168,69 | 172,64 | 167,33 | 167,94 | -0,97% | 938.051,00 |
| 17.02.2026 | 165,37 | 170,70 | 161,31 | 169,59 | 2,54% | 1.044.419,00 |
| 13.02.2026 | 170,47 | 172,02 | 164,98 | 165,39 | -2,18% | 968.243,00 |
| 12.02.2026 | 170,95 | 180,53 | 168,84 | 169,07 | 0,26% | 1.953.516,00 |
| 11.02.2026 | 169,93 | 171,30 | 167,20 | 168,63 | -0,25% | 1.753.752,00 |
| 10.02.2026 | 161,97 | 170,82 | 161,97 | 169,05 | 5,90% | 1.390.227,00 |
| 09.02.2026 | 161,17 | 162,27 | 157,51 | 159,63 | -1,99% | 789.188,00 |
| 06.02.2026 | 158,12 | 165,61 | 158,12 | 162,87 | 1,96% | 1.175.178,00 |
| 05.02.2026 | 160,09 | 161,67 | 157,39 | 159,74 | -0,87% | 735.347,00 |
| 04.02.2026 | 158,05 | 163,87 | 157,38 | 161,15 | 3,22% | 1.183.745,00 |
| 03.02.2026 | 153,92 | 156,53 | 153,24 | 156,12 | 0,79% | 717.399,00 |
| 02.02.2026 | 157,27 | 157,27 | 154,20 | 154,90 | -0,94% | 840.089,00 |
| 30.01.2026 | 158,77 | 160,06 | 155,50 | 156,37 | -1,81% | 807.166,00 |
| 29.01.2026 | 159,54 | 161,42 | 156,51 | 159,26 | 0,70% | 658.035,00 |
| 28.01.2026 | 157,34 | 159,29 | 156,38 | 158,16 | 0,83% | 540.509,00 |
| 27.01.2026 | 162,59 | 162,60 | 156,71 | 156,86 | -3,04% | 948.023,00 |
| 26.01.2026 | 163,65 | 163,65 | 160,75 | 161,78 | -2,21% | 559.195,00 |
| 22.01.2026 | 163,30 | 166,37 | 163,30 | 165,44 | 1,03% | 753.467,00 |
| 21.01.2026 | 161,90 | 164,56 | 161,50 | 163,75 | 1,91% | 721.479,00 |
| 20.01.2026 | 165,50 | 165,50 | 158,70 | 160,68 | -4,32% | 843.723,00 |
| 16.01.2026 | 168,16 | 169,36 | 166,23 | 167,94 | -1,04% | 512.794,00 |
| 15.01.2026 | 170,68 | 174,58 | 168,59 | 169,71 | 0,84% | 559.404,00 |
| 14.01.2026 | 169,26 | 171,01 | 164,79 | 168,29 | -0,15% | 655.787,00 |
| 13.01.2026 | 165,68 | 168,75 | 165,03 | 168,55 | 1,98% | 681.726,00 |
| 12.01.2026 | 166,80 | 167,60 | 162,92 | 165,27 | -1,74% | 690.071,00 |
| 09.01.2026 | 169,20 | 172,24 | 166,30 | 168,19 | -0,54% | 764.739,00 |
| 08.01.2026 | 163,85 | 169,15 | 163,85 | 169,11 | 2,26% | 670.853,00 |
| 07.01.2026 | 167,73 | 167,73 | 164,18 | 165,38 | -1,34% | 678.735,00 |
| 06.01.2026 | 163,02 | 167,80 | 162,33 | 167,62 | 2,24% | 924.676,00 |
| 05.01.2026 | 163,94 | 165,45 | 161,80 | 163,94 | -0,98% | 813.786,00 |
| 02.01.2026 | 160,77 | 166,26 | 159,20 | 165,57 | 3,27% | 792.842,00 |
| 31.12.2025 | 162,26 | 162,87 | 158,91 | 160,32 | -1,99% | 1.060.930,00 |
| 30.12.2025 | 164,40 | 165,52 | 163,54 | 163,57 | -0,71% | 403.618,00 |
| 29.12.2025 | 166,67 | 166,87 | 163,26 | 164,74 | -0,57% | 477.170,00 |
| 26.12.2025 | 165,92 | 166,70 | 164,37 | 165,69 | 0,13% | 231.197,00 |
| 24.12.2025 | 163,99 | 165,99 | 163,99 | 165,48 | -0,01% | 188.946,00 |
| 23.12.2025 | 163,83 | 167,00 | 163,55 | 165,49 | -0,28% | 801.549,00 |
| 22.12.2025 | 165,00 | 167,37 | 164,40 | 165,95 | 0,84% | 756.593,00 |
| 19.12.2025 | 162,58 | 165,75 | 162,02 | 164,57 | 1,24% | 985.442,00 |
| 18.12.2025 | 165,02 | 165,65 | 160,71 | 162,56 | -1,05% | 777.508,00 |
| 17.12.2025 | 163,88 | 166,41 | 162,70 | 164,28 | 0,98% | 718.407,00 |
| 16.12.2025 | 164,91 | 166,40 | 160,31 | 162,69 | -2,23% | 1.088.139,00 |
| 15.12.2025 | 162,90 | 167,99 | 161,60 | 166,40 | 3,00% | 1.076.117,00 |
| 12.12.2025 | 162,50 | 164,01 | 160,83 | 161,55 | 0,25% | 823.480,00 |
| 11.12.2025 | 155,15 | 162,38 | 155,15 | 161,14 | 4,14% | 1.020.485,00 |