7,750$
0,13%
Echtzeit-Aktienkurs Playa Hotels & Resorts NV
Bid:
Ask:
Aktienkurse zur Playa Hotels & Resorts NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2024 | 8,48 | 8,53 | 8,39 | 8,44 | 0,00% | 516.341,00 |
| 25.07.2024 | 8,38 | 8,54 | 8,25 | 8,44 | 1,44% | 816.187,00 |
| 24.07.2024 | 8,53 | 8,55 | 8,31 | 8,32 | -3,26% | 247.130,00 |
| 23.07.2024 | 8,61 | 8,65 | 8,56 | 8,60 | -0,23% | 265.213,00 |
| 22.07.2024 | 8,60 | 8,70 | 8,57 | 8,62 | 0,70% | 313.845,00 |
| 19.07.2024 | 8,59 | 8,63 | 8,55 | 8,56 | -0,47% | 218.135,00 |
| 18.07.2024 | 8,67 | 8,78 | 8,59 | 8,60 | -1,15% | 344.848,00 |
| 17.07.2024 | 8,75 | 8,81 | 8,66 | 8,70 | -0,80% | 395.647,00 |
| 16.07.2024 | 8,59 | 8,81 | 8,59 | 8,77 | 2,45% | 481.307,00 |
| 15.07.2024 | 8,48 | 8,62 | 8,44 | 8,56 | 1,12% | 210.289,00 |
| 12.07.2024 | 8,55 | 8,57 | 8,45 | 8,47 | -0,06% | 419.951,00 |
| 11.07.2024 | 8,39 | 8,53 | 8,38 | 8,47 | 1,32% | 398.562,00 |
| 10.07.2024 | 8,11 | 8,38 | 8,08 | 8,36 | 3,72% | 520.407,00 |
| 09.07.2024 | 8,20 | 8,21 | 8,06 | 8,06 | -1,47% | 372.072,00 |
| 08.07.2024 | 8,19 | 8,25 | 8,18 | 8,18 | 0,49% | 337.345,00 |
| 05.07.2024 | 8,12 | 8,18 | 8,10 | 8,14 | 0,25% | 672.149,00 |
| 03.07.2024 | 8,11 | 8,16 | 8,05 | 8,12 | 0,25% | 448.198,00 |
| 02.07.2024 | 8,16 | 8,16 | 8,05 | 8,10 | -0,12% | 671.930,00 |
| 01.07.2024 | 8,36 | 8,40 | 8,08 | 8,11 | -3,34% | 703.935,00 |
| 28.06.2024 | 8,32 | 8,40 | 8,28 | 8,39 | 1,33% | 403.434,00 |
| 27.06.2024 | 8,42 | 8,42 | 8,18 | 8,28 | -0,78% | 470.596,00 |
| 26.06.2024 | 8,27 | 8,37 | 8,26 | 8,35 | 0,72% | 455.831,00 |
| 25.06.2024 | 8,30 | 8,43 | 8,23 | 8,29 | 0,18% | 355.476,00 |
| 24.06.2024 | 8,30 | 8,35 | 8,27 | 8,27 | 0,00% | 206.827,00 |
| 21.06.2024 | 8,25 | 8,28 | 8,19 | 8,27 | 0,00% | 425.348,00 |
| 20.06.2024 | 8,34 | 8,38 | 8,25 | 8,27 | -1,43% | 322.489,00 |
| 18.06.2024 | 8,43 | 8,50 | 8,38 | 8,39 | -0,36% | 328.759,00 |
| 17.06.2024 | 8,36 | 8,44 | 8,30 | 8,42 | 0,96% | 417.194,00 |
| 14.06.2024 | 8,41 | 8,41 | 8,27 | 8,34 | -1,65% | 437.146,00 |
| 13.06.2024 | 8,50 | 8,50 | 8,38 | 8,48 | -0,47% | 286.989,00 |
| 12.06.2024 | 8,50 | 8,57 | 8,46 | 8,52 | 1,43% | 756.348,00 |
| 11.06.2024 | 8,40 | 8,42 | 8,33 | 8,40 | -0,77% | 379.229,00 |
| 10.06.2024 | 8,50 | 8,54 | 8,42 | 8,47 | -0,65% | 211.731,00 |
| 07.06.2024 | 8,49 | 8,55 | 8,46 | 8,52 | -0,58% | 363.390,00 |
| 06.06.2024 | 8,49 | 8,64 | 8,47 | 8,57 | 0,94% | 456.271,00 |
| 05.06.2024 | 8,52 | 8,56 | 8,43 | 8,49 | -0,35% | 533.675,00 |
| 04.06.2024 | 8,43 | 8,66 | 8,35 | 8,52 | 0,71% | 1.942.583,00 |
| 03.06.2024 | 8,53 | 8,56 | 8,40 | 8,46 | -0,59% | 533.467,00 |
| 31.05.2024 | 8,46 | 8,56 | 8,41 | 8,51 | 0,83% | 709.190,00 |
| 30.05.2024 | 8,35 | 8,47 | 8,32 | 8,44 | 1,02% | 613.491,00 |
| 29.05.2024 | 8,43 | 8,47 | 8,29 | 8,36 | -1,01% | 740.608,00 |
| 28.05.2024 | 8,48 | 8,51 | 8,40 | 8,44 | 0,00% | 588.762,00 |
| 24.05.2024 | 8,34 | 8,46 | 8,34 | 8,44 | 1,69% | 690.085,00 |
| 23.05.2024 | 8,40 | 8,48 | 8,29 | 8,30 | -0,95% | 480.545,00 |
| 22.05.2024 | 8,48 | 8,53 | 8,36 | 8,38 | -1,64% | 634.550,00 |
| 21.05.2024 | 8,55 | 8,62 | 8,50 | 8,52 | 0,00% | 597.823,00 |
| 20.05.2024 | 8,33 | 8,56 | 8,33 | 8,52 | 2,28% | 1.027.355,00 |
| 17.05.2024 | 8,57 | 8,57 | 8,31 | 8,33 | -2,46% | 555.305,00 |
| 16.05.2024 | 8,56 | 8,71 | 8,45 | 8,54 | 0,12% | 513.315,00 |
| 15.05.2024 | 8,47 | 8,57 | 8,38 | 8,53 | 1,43% | 969.447,00 |
| 14.05.2024 | 8,52 | 8,63 | 8,36 | 8,41 | -1,18% | 1.250.249,00 |
| 13.05.2024 | 8,76 | 8,83 | 8,49 | 8,51 | -2,85% | 1.119.136,00 |
| 10.05.2024 | 8,81 | 8,83 | 8,70 | 8,76 | -0,34% | 744.133,00 |
| 09.05.2024 | 8,89 | 8,90 | 8,70 | 8,79 | -1,46% | 1.049.933,00 |
| 08.05.2024 | 9,17 | 9,22 | 8,92 | 8,92 | -3,46% | 569.654,00 |
| 07.05.2024 | 9,64 | 9,85 | 9,16 | 9,24 | -2,13% | 947.440,00 |
| 06.05.2024 | 9,34 | 9,50 | 9,27 | 9,44 | 1,57% | 940.429,00 |
| 03.05.2024 | 9,33 | 9,33 | 9,21 | 9,30 | 0,92% | 514.188,00 |
| 02.05.2024 | 9,17 | 9,27 | 9,10 | 9,21 | 1,43% | 635.242,00 |
| 01.05.2024 | 9,00 | 9,24 | 8,95 | 9,08 | 0,67% | 597.519,00 |
| 30.04.2024 | 9,08 | 9,14 | 8,96 | 9,02 | -1,42% | 496.564,00 |
| 29.04.2024 | 9,07 | 9,18 | 9,03 | 9,15 | 1,10% | 365.334,00 |
| 26.04.2024 | 9,14 | 9,17 | 9,05 | 9,05 | -0,98% | 196.259,00 |