153,350€
2,52%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 149,52 | 154,68 | 148,45 | 153,33 | 2,51% | 12,00 |
| 19.12.2024 | 145,85 | 150,00 | 145,63 | 149,58 | 2,34% | 11,00 |
| 18.12.2024 | 150,18 | 152,43 | 146,05 | 146,15 | -2,66% | 10,00 |
| 17.12.2024 | 152,15 | 152,73 | 149,45 | 150,15 | -1,30% | 19,00 |
| 16.12.2024 | 151,33 | 155,60 | 150,70 | 152,13 | 0,30% | 5,00 |
| 13.12.2024 | 152,48 | 153,40 | 150,55 | 151,68 | -0,62% | 66,00 |
| 12.12.2024 | 153,35 | 155,38 | 152,13 | 152,63 | -0,59% | 30,00 |
| 11.12.2024 | 151,27 | 155,25 | 150,98 | 153,52 | 1,47% | 8,00 |
| 10.12.2024 | 150,13 | 153,23 | 148,83 | 151,30 | 0,68% | 7,00 |
| 09.12.2024 | 154,85 | 155,40 | 149,18 | 150,27 | -3,10% | 33,00 |
| 06.12.2024 | 155,63 | 158,68 | 154,63 | 155,08 | -0,24% | 8,00 |
| 05.12.2024 | 153,88 | 156,48 | 152,90 | 155,45 | 0,96% | 4,00 |
| 04.12.2024 | 150,43 | 154,25 | 149,83 | 153,98 | 2,39% | - |
| 03.12.2024 | 149,23 | 150,93 | 148,30 | 150,38 | 1,16% | 117,00 |
| 02.12.2024 | 150,30 | 151,13 | 148,38 | 148,65 | -0,64% | 2,00 |
| 29.11.2024 | 147,85 | 150,02 | 147,05 | 149,60 | 0,96% | - |
| 28.11.2024 | 148,13 | 148,33 | 147,98 | 148,18 | 0,30% | - |
| 27.11.2024 | 149,33 | 149,35 | 146,15 | 147,73 | -1,01% | 67,00 |
| 26.11.2024 | 153,05 | 153,13 | 149,18 | 149,23 | -2,29% | 1,00 |
| 25.11.2024 | 149,65 | 154,13 | 149,20 | 152,73 | 1,78% | 91,00 |
| 22.11.2024 | 148,93 | 151,58 | 148,63 | 150,05 | 0,92% | 2,00 |
| 21.11.2024 | 146,77 | 149,50 | 146,20 | 148,68 | 1,57% | - |
| 20.11.2024 | 144,90 | 146,85 | 143,93 | 146,38 | 1,25% | 270,00 |
| 19.11.2024 | 144,23 | 145,25 | 141,15 | 144,58 | 0,21% | 63,00 |
| 18.11.2024 | 145,85 | 145,85 | 142,60 | 144,27 | -0,64% | 19,00 |
| 15.11.2024 | 149,08 | 149,70 | 145,02 | 145,20 | -3,20% | 89,00 |
| 14.11.2024 | 151,10 | 153,05 | 149,73 | 150,00 | -0,45% | 28,00 |
| 13.11.2024 | 148,08 | 151,52 | 147,63 | 150,68 | 1,70% | 205,00 |
| 12.11.2024 | 147,95 | 148,43 | 146,55 | 148,15 | 0,37% | 51,00 |
| 11.11.2024 | 144,90 | 147,88 | 144,90 | 147,60 | 2,16% | 1,00 |
| 08.11.2024 | 142,80 | 145,52 | 142,50 | 144,48 | 1,35% | - |
| 07.11.2024 | 142,68 | 144,25 | 140,80 | 142,55 | 0,18% | 2,00 |
| 06.11.2024 | 135,02 | 144,58 | 134,90 | 142,30 | 8,77% | 103,00 |
| 05.11.2024 | 131,63 | 132,65 | 130,33 | 130,83 | -0,51% | 185,00 |
| 04.11.2024 | 133,13 | 133,23 | 129,88 | 131,50 | -1,77% | 16,00 |
| 01.11.2024 | 134,50 | 135,15 | 132,40 | 133,88 | -0,41% | 79,00 |
| 31.10.2024 | 144,43 | 144,55 | 133,70 | 134,43 | -7,28% | 39,00 |
| 30.10.2024 | 144,65 | 146,27 | 144,05 | 144,98 | 0,10% | - |
| 29.10.2024 | 144,73 | 145,27 | 143,83 | 144,83 | 0,19% | - |
| 28.10.2024 | 144,45 | 145,48 | 143,35 | 144,55 | 1,00% | 75,00 |
| 25.10.2024 | 140,88 | 143,30 | 140,83 | 143,13 | 1,45% | - |
| 24.10.2024 | 137,10 | 141,52 | 136,95 | 141,08 | 2,82% | - |
| 23.10.2024 | 142,50 | 143,45 | 137,02 | 137,20 | -4,02% | - |
| 22.10.2024 | 140,48 | 142,95 | 138,85 | 142,95 | 1,56% | - |
| 21.10.2024 | 141,68 | 142,23 | 139,63 | 140,75 | -0,76% | - |
| 18.10.2024 | 140,73 | 142,02 | 140,30 | 141,83 | 0,73% | - |
| 17.10.2024 | 141,33 | 143,05 | 140,63 | 140,80 | -0,27% | - |
| 16.10.2024 | 139,13 | 141,40 | 138,50 | 141,18 | 1,40% | 1,00 |
| 15.10.2024 | 139,98 | 140,70 | 138,77 | 139,23 | -0,34% | 81,00 |
| 14.10.2024 | 141,90 | 142,23 | 139,38 | 139,70 | -1,53% | 1,00 |
| 11.10.2024 | 141,02 | 142,80 | 140,68 | 141,88 | 0,73% | - |
| 10.10.2024 | 140,73 | 141,70 | 140,02 | 140,85 | 0,00% | - |
| 09.10.2024 | 138,15 | 141,90 | 138,15 | 140,85 | 1,37% | 85,00 |
| 08.10.2024 | 138,77 | 139,73 | 137,95 | 138,95 | 0,25% | - |
| 07.10.2024 | 140,08 | 140,55 | 137,83 | 138,60 | -0,98% | 3,00 |
| 04.10.2024 | 136,08 | 140,13 | 135,60 | 139,98 | 2,85% | 80,00 |
| 03.10.2024 | 136,40 | 136,90 | 134,33 | 136,10 | -0,15% | - |
| 02.10.2024 | 134,90 | 136,95 | 134,10 | 136,30 | 0,93% | 1,00 |
| 01.10.2024 | 136,55 | 138,52 | 132,38 | 135,05 | -1,32% | 2,00 |
| 30.09.2024 | 141,77 | 141,85 | 135,48 | 136,85 | -3,64% | 40,00 |
| 27.09.2024 | 141,43 | 143,43 | 140,65 | 142,02 | 0,57% | 104,00 |
| 26.09.2024 | 138,00 | 141,38 | 137,85 | 141,23 | 2,30% | - |
| 25.09.2024 | 138,80 | 140,35 | 138,02 | 138,05 | -0,95% | 1,00 |
| 24.09.2024 | 136,65 | 139,90 | 135,95 | 139,38 | 2,14% | 1,00 |
| 23.09.2024 | 138,93 | 139,90 | 135,75 | 136,45 | -1,78% | 1,00 |
| 20.09.2024 | 137,95 | 139,10 | 136,20 | 138,93 | 0,51% | - |
| 19.09.2024 | 133,83 | 138,35 | 133,55 | 138,23 | 3,56% | 70,00 |
| 18.09.2024 | 133,55 | 134,93 | 132,77 | 133,48 | 0,13% | - |
| 17.09.2024 | 130,13 | 133,33 | 130,08 | 133,30 | 2,48% | - |
| 16.09.2024 | 131,27 | 132,58 | 129,90 | 130,08 | -1,18% | 36,00 |
| 13.09.2024 | 131,05 | 132,18 | 130,73 | 131,63 | 0,40% | - |
| 12.09.2024 | 132,02 | 132,80 | 130,88 | 131,10 | -0,40% | - |
| 11.09.2024 | 129,23 | 131,75 | 128,20 | 131,63 | 1,46% | - |
| 10.09.2024 | 131,90 | 132,38 | 127,53 | 129,73 | -1,85% | 11,00 |
| 09.09.2024 | 130,73 | 133,25 | 130,70 | 132,18 | 1,21% | 1,00 |
| 06.09.2024 | 132,55 | 134,95 | 130,33 | 130,60 | -1,43% | - |
| 05.09.2024 | 133,33 | 134,27 | 131,90 | 132,50 | -0,71% | - |
| 04.09.2024 | 134,50 | 134,88 | 132,98 | 133,45 | -1,37% | 2,00 |
| 03.09.2024 | 137,25 | 137,40 | 134,58 | 135,30 | -1,42% | 1,00 |
| 02.09.2024 | 137,48 | 137,75 | 137,00 | 137,25 | -0,33% | 2,00 |
| 30.08.2024 | 134,75 | 137,90 | 134,60 | 137,70 | 2,32% | 8,00 |
| 29.08.2024 | 132,08 | 136,30 | 131,60 | 134,58 | 1,84% | 115,00 |
| 28.08.2024 | 133,27 | 133,88 | 131,75 | 132,15 | -0,55% | 10,00 |
| 27.08.2024 | 131,58 | 133,13 | 130,58 | 132,88 | 0,89% | 4,00 |
| 26.08.2024 | 132,93 | 134,85 | 131,18 | 131,70 | -0,94% | 22,00 |
| 23.08.2024 | 130,60 | 133,43 | 130,60 | 132,95 | 1,74% | 14,00 |
| 22.08.2024 | 130,38 | 132,63 | 130,23 | 130,68 | 0,23% | 40,00 |
| 21.08.2024 | 128,73 | 130,80 | 128,15 | 130,38 | 1,34% | 1,00 |
| 20.08.2024 | 132,43 | 132,58 | 128,65 | 128,65 | -2,83% | 95,00 |
| 19.08.2024 | 129,52 | 132,45 | 129,43 | 132,40 | 2,06% | - |
| 16.08.2024 | 129,77 | 130,73 | 128,40 | 129,73 | 0,00% | - |
| 15.08.2024 | 127,30 | 130,60 | 126,65 | 129,73 | 2,90% | 62,00 |
| 14.08.2024 | 123,30 | 126,15 | 122,55 | 126,08 | 2,17% | 50,00 |
| 13.08.2024 | 122,30 | 124,00 | 121,88 | 123,40 | 1,02% | - |
| 12.08.2024 | 123,78 | 124,08 | 122,05 | 122,15 | -1,57% | 11,00 |
| 09.08.2024 | 122,13 | 124,10 | 121,50 | 124,10 | 1,53% | - |
| 08.08.2024 | 119,13 | 123,15 | 118,30 | 122,23 | 2,52% | 11,00 |
| 07.08.2024 | 121,60 | 121,95 | 117,98 | 119,23 | -1,51% | 21,00 |
| 06.08.2024 | 123,18 | 127,05 | 120,40 | 121,05 | -0,86% | 44,00 |
| 05.08.2024 | 124,15 | 124,48 | 116,10 | 122,10 | -2,36% | 165,00 |