9,610$
-4,57%
Echtzeit-Aktienkurs Playa Hotels & Resorts N.V.
Bid:
Ask:
Aktienkurse zur Playa Hotels & Resorts N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 10,18 | 10,20 | 9,56 | 9,61 | -4,57% | 555.063,00 |
| 17.12.2024 | 10,10 | 10,18 | 10,00 | 10,07 | -0,69% | 512.628,00 |
| 16.12.2024 | 10,16 | 10,40 | 9,78 | 10,14 | 0,20% | 933.135,00 |
| 13.12.2024 | 10,15 | 10,23 | 9,80 | 10,12 | -0,30% | 388.693,00 |
| 12.12.2024 | 10,18 | 10,38 | 10,10 | 10,15 | -0,59% | 415.503,00 |
| 11.12.2024 | 10,12 | 10,28 | 10,07 | 10,21 | 1,90% | 562.077,00 |
| 10.12.2024 | 9,87 | 10,09 | 9,78 | 10,02 | 1,42% | 579.246,00 |
| 09.12.2024 | 10,07 | 10,11 | 9,87 | 9,88 | -2,08% | 1.264.715,00 |
| 06.12.2024 | 10,28 | 10,34 | 10,05 | 10,09 | -1,46% | 732.133,00 |
| 05.12.2024 | 10,24 | 10,32 | 10,21 | 10,24 | 0,39% | 641.784,00 |
| 04.12.2024 | 10,46 | 10,50 | 10,11 | 10,20 | 1,09% | 1.728.803,00 |
| 03.12.2024 | 9,81 | 10,12 | 9,65 | 10,09 | 2,96% | 2.404.449,00 |
| 02.12.2024 | 9,83 | 9,88 | 9,64 | 9,80 | 0,10% | 323.683,00 |
| 29.11.2024 | 9,76 | 9,84 | 9,73 | 9,79 | 1,03% | 504.493,00 |
| 27.11.2024 | 9,81 | 9,82 | 9,65 | 9,69 | -0,82% | 516.020,00 |
| 26.11.2024 | 9,58 | 9,87 | 9,58 | 9,77 | -1,31% | 827.863,00 |
| 25.11.2024 | 9,80 | 9,98 | 9,79 | 9,90 | 1,85% | 1.430.784,00 |
| 22.11.2024 | 9,59 | 9,74 | 9,59 | 9,72 | 2,53% | 549.268,00 |
| 20.11.2024 | 9,47 | 9,50 | 9,39 | 9,48 | -0,32% | 521.553,00 |
| 19.11.2024 | 9,43 | 9,52 | 9,37 | 9,51 | 0,11% | 502.300,00 |
| 18.11.2024 | 9,45 | 9,53 | 9,28 | 9,50 | 0,11% | 1.409.250,00 |
| 15.11.2024 | 9,51 | 9,58 | 9,31 | 9,49 | -0,21% | 799.752,00 |
| 14.11.2024 | 9,62 | 9,69 | 9,49 | 9,51 | -1,86% | 712.804,00 |
| 13.11.2024 | 9,73 | 9,81 | 9,67 | 9,69 | -0,62% | 1.754.232,00 |
| 12.11.2024 | 9,89 | 9,89 | 9,71 | 9,75 | -1,61% | 935.630,00 |
| 11.11.2024 | 9,93 | 10,13 | 9,87 | 9,91 | 0,61% | 1.249.805,00 |
| 08.11.2024 | 9,61 | 9,88 | 9,60 | 9,85 | 1,76% | 1.434.792,00 |
| 07.11.2024 | 9,05 | 9,72 | 9,04 | 9,68 | 7,32% | 1.725.855,00 |
| 06.11.2024 | 9,00 | 9,16 | 8,89 | 9,02 | 4,40% | 1.869.281,00 |
| 05.11.2024 | 8,62 | 8,73 | 8,58 | 8,64 | 0,00% | 665.281,00 |
| 04.11.2024 | 8,60 | 8,65 | 8,49 | 8,64 | 1,05% | 443.432,00 |
| 01.11.2024 | 8,53 | 8,62 | 8,50 | 8,55 | 0,59% | 652.784,00 |
| 31.10.2024 | 8,87 | 8,87 | 8,45 | 8,50 | -3,79% | 1.160.833,00 |
| 30.10.2024 | 8,72 | 8,95 | 8,68 | 8,84 | 0,97% | 926.919,00 |
| 29.10.2024 | 8,69 | 8,82 | 8,66 | 8,75 | 0,34% | 701.184,00 |
| 28.10.2024 | 8,77 | 8,80 | 8,71 | 8,72 | 0,23% | 2.103.945,00 |
| 25.10.2024 | 8,59 | 8,71 | 8,57 | 8,70 | 1,28% | 727.052,00 |
| 24.10.2024 | 8,48 | 8,60 | 8,48 | 8,59 | 1,30% | 554.266,00 |
| 23.10.2024 | 8,56 | 8,62 | 8,43 | 8,48 | -1,85% | 696.918,00 |
| 22.10.2024 | 8,63 | 8,71 | 8,55 | 8,64 | 0,12% | 783.905,00 |
| 21.10.2024 | 8,75 | 8,82 | 8,50 | 8,63 | -1,26% | 912.419,00 |
| 18.10.2024 | 8,78 | 8,78 | 8,65 | 8,74 | 0,00% | 855.722,00 |
| 17.10.2024 | 8,75 | 8,82 | 8,69 | 8,74 | -0,11% | 906.496,00 |
| 16.10.2024 | 8,50 | 8,77 | 8,41 | 8,75 | 4,04% | 759.010,00 |
| 15.10.2024 | 8,33 | 8,46 | 8,29 | 8,41 | 1,20% | 711.812,00 |
| 14.10.2024 | 8,27 | 8,32 | 8,22 | 8,31 | 0,24% | 708.549,00 |
| 11.10.2024 | 8,15 | 8,30 | 8,15 | 8,29 | 1,72% | 888.822,00 |
| 10.10.2024 | 7,92 | 8,16 | 7,91 | 8,15 | 2,39% | 1.146.002,00 |
| 09.10.2024 | 7,93 | 8,02 | 7,80 | 7,96 | 0,51% | 1.745.231,00 |
| 08.10.2024 | 7,84 | 7,92 | 7,70 | 7,92 | 1,28% | 2.066.556,00 |
| 07.10.2024 | 7,97 | 8,04 | 7,81 | 7,82 | -2,13% | 994.916,00 |
| 04.10.2024 | 7,85 | 8,05 | 7,85 | 7,99 | 2,96% | 794.290,00 |
| 03.10.2024 | 7,86 | 7,92 | 7,75 | 7,76 | -1,65% | 768.662,00 |
| 02.10.2024 | 7,65 | 7,95 | 7,65 | 7,89 | 2,20% | 849.471,00 |
| 01.10.2024 | 7,73 | 7,74 | 7,58 | 7,72 | -0,52% | 743.650,00 |
| 30.09.2024 | 7,79 | 7,79 | 7,66 | 7,76 | -0,51% | 948.983,00 |
| 27.09.2024 | 7,91 | 7,95 | 7,77 | 7,80 | -0,51% | 773.510,00 |
| 26.09.2024 | 7,87 | 7,88 | 7,78 | 7,84 | 1,03% | 441.360,00 |
| 25.09.2024 | 7,94 | 7,94 | 7,74 | 7,76 | -2,45% | 687.151,00 |
| 24.09.2024 | 7,83 | 8,00 | 7,83 | 7,96 | 1,73% | 381.332,00 |
| 23.09.2024 | 8,03 | 8,08 | 7,80 | 7,82 | -1,88% | 537.678,00 |
| 20.09.2024 | 7,97 | 7,99 | 7,88 | 7,97 | -0,50% | 1.198.072,00 |
| 19.09.2024 | 7,91 | 8,16 | 7,84 | 8,01 | 3,35% | 921.811,00 |
| 18.09.2024 | 7,76 | 7,85 | 7,66 | 7,75 | 0,13% | 1.302.057,00 |
| 17.09.2024 | 7,71 | 7,81 | 7,65 | 7,74 | 0,91% | 734.151,00 |
| 16.09.2024 | 7,83 | 7,85 | 7,60 | 7,67 | -1,29% | 443.795,00 |
| 13.09.2024 | 7,71 | 7,80 | 7,67 | 7,77 | 1,70% | 1.060.429,00 |
| 12.09.2024 | 7,57 | 7,65 | 7,47 | 7,64 | 1,33% | 906.027,00 |
| 11.09.2024 | 7,39 | 7,56 | 7,31 | 7,54 | 1,21% | 929.565,00 |
| 10.09.2024 | 7,50 | 7,50 | 7,34 | 7,45 | -0,73% | 660.569,00 |
| 09.09.2024 | 7,63 | 7,71 | 7,48 | 7,51 | -1,77% | 662.557,00 |
| 06.09.2024 | 7,65 | 7,75 | 7,60 | 7,64 | -0,13% | 778.956,00 |
| 05.09.2024 | 7,72 | 7,76 | 7,60 | 7,65 | -0,78% | 779.201,00 |
| 04.09.2024 | 7,66 | 7,80 | 7,66 | 7,71 | 0,26% | 1.977.054,00 |
| 03.09.2024 | 7,82 | 7,86 | 7,65 | 7,69 | -2,41% | 706.095,00 |
| 30.08.2024 | 7,82 | 7,89 | 7,74 | 7,88 | 0,90% | 1.696.225,00 |
| 29.08.2024 | 7,70 | 7,86 | 7,70 | 7,81 | 2,23% | 548.326,00 |
| 28.08.2024 | 7,70 | 7,78 | 7,63 | 7,64 | -1,67% | 771.359,00 |
| 27.08.2024 | 7,69 | 7,84 | 7,67 | 7,77 | 0,91% | 495.945,00 |
| 26.08.2024 | 7,72 | 7,82 | 7,70 | 7,70 | 0,79% | 495.021,00 |
| 23.08.2024 | 7,60 | 7,78 | 7,60 | 7,64 | 1,33% | 891.855,00 |
| 22.08.2024 | 7,64 | 7,73 | 7,54 | 7,54 | -1,44% | 376.151,00 |
| 21.08.2024 | 7,50 | 7,69 | 7,49 | 7,65 | 2,41% | 711.732,00 |
| 20.08.2024 | 7,56 | 7,62 | 7,47 | 7,47 | -1,45% | 572.571,00 |
| 19.08.2024 | 7,41 | 7,65 | 7,39 | 7,58 | 2,85% | 763.159,00 |
| 16.08.2024 | 7,44 | 7,47 | 7,35 | 7,37 | -0,67% | 1.220.185,00 |
| 15.08.2024 | 7,47 | 7,51 | 7,39 | 7,42 | 1,23% | 1.575.552,00 |
| 14.08.2024 | 7,17 | 7,37 | 7,16 | 7,33 | -0,41% | 1.243.007,00 |
| 13.08.2024 | 7,30 | 7,37 | 7,18 | 7,36 | 1,66% | 925.357,00 |
| 12.08.2024 | 7,46 | 7,47 | 7,22 | 7,24 | -3,08% | 887.171,00 |
| 09.08.2024 | 7,30 | 7,48 | 7,30 | 7,47 | 1,36% | 985.198,00 |
| 08.08.2024 | 7,30 | 7,42 | 7,18 | 7,37 | 0,96% | 1.178.123,00 |
| 07.08.2024 | 7,65 | 7,65 | 7,28 | 7,30 | -3,12% | 1.200.749,00 |
| 06.08.2024 | 7,59 | 8,02 | 6,95 | 7,54 | -1,37% | 2.200.514,00 |
| 05.08.2024 | 7,55 | 7,96 | 7,46 | 7,64 | -1,55% | 1.487.906,00 |
| 02.08.2024 | 8,08 | 8,11 | 7,76 | 7,76 | -6,28% | 1.463.332,00 |
| 01.08.2024 | 8,44 | 8,44 | 8,19 | 8,28 | -2,24% | 517.667,00 |
| 31.07.2024 | 8,68 | 8,68 | 8,44 | 8,47 | -1,57% | 341.839,00 |
| 30.07.2024 | 8,50 | 8,67 | 8,47 | 8,61 | 1,24% | 401.346,00 |
| 29.07.2024 | 8,37 | 8,56 | 8,37 | 8,50 | 0,71% | 210.306,00 |