122,900€
4,42%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 118,10 | 123,28 | 117,83 | 122,88 | 4,40% | - |
| 21.08.2025 | 117,85 | 118,25 | 116,80 | 117,70 | 0,04% | 16,00 |
| 20.08.2025 | 120,13 | 120,33 | 117,10 | 117,65 | -2,08% | - |
| 19.08.2025 | 120,50 | 122,35 | 119,83 | 120,15 | -0,27% | - |
| 18.08.2025 | 120,65 | 120,98 | 119,65 | 120,48 | -0,12% | - |
| 15.08.2025 | 123,20 | 123,23 | 120,60 | 120,63 | -1,71% | 15,00 |
| 14.08.2025 | 124,00 | 124,45 | 122,23 | 122,73 | -1,15% | - |
| 13.08.2025 | 120,38 | 124,15 | 120,05 | 124,15 | 3,01% | - |
| 12.08.2025 | 116,28 | 120,75 | 116,20 | 120,53 | 3,59% | 13,00 |
| 11.08.2025 | 116,55 | 117,45 | 115,85 | 116,35 | -0,19% | - |
| 08.08.2025 | 119,50 | 119,78 | 115,20 | 116,58 | -2,41% | - |
| 07.08.2025 | 116,58 | 125,13 | 116,48 | 119,45 | 2,40% | - |
| 06.08.2025 | 118,23 | 118,43 | 115,33 | 116,65 | -1,19% | - |
| 05.08.2025 | 119,63 | 120,38 | 116,23 | 118,05 | -1,21% | 1,00 |
| 04.08.2025 | 119,10 | 119,95 | 118,23 | 119,50 | 0,57% | 31,00 |
| 01.08.2025 | 123,10 | 123,30 | 115,60 | 118,83 | -3,65% | 1,00 |
| 31.07.2025 | 126,88 | 127,65 | 123,10 | 123,33 | -2,87% | - |
| 30.07.2025 | 126,45 | 128,45 | 126,05 | 126,98 | 0,49% | 100,00 |
| 29.07.2025 | 127,78 | 128,30 | 125,63 | 126,35 | -0,96% | - |
| 28.07.2025 | 127,15 | 128,48 | 127,03 | 127,58 | 0,69% | 38,00 |
| 25.07.2025 | 123,98 | 127,15 | 123,25 | 126,70 | 2,43% | 9,00 |
| 24.07.2025 | 125,00 | 125,95 | 122,63 | 123,70 | -1,28% | 20,00 |
| 23.07.2025 | 126,88 | 127,73 | 125,15 | 125,30 | -0,87% | 60,00 |
| 22.07.2025 | 126,03 | 127,05 | 125,15 | 126,40 | 0,26% | 74,00 |
| 21.07.2025 | 127,23 | 128,05 | 125,93 | 126,08 | -0,88% | 31,00 |
| 18.07.2025 | 127,08 | 127,25 | 125,88 | 127,20 | -0,02% | 16,00 |
| 17.07.2025 | 126,38 | 127,85 | 125,40 | 127,23 | 0,77% | 146,00 |
| 16.07.2025 | 127,50 | 128,65 | 125,23 | 126,25 | -1,29% | 118,00 |
| 15.07.2025 | 128,83 | 129,77 | 127,53 | 127,90 | -0,87% | 1,00 |
| 14.07.2025 | 128,50 | 130,80 | 128,23 | 129,02 | 0,08% | - |
| 11.07.2025 | 129,98 | 130,13 | 128,38 | 128,93 | -0,94% | - |
| 10.07.2025 | 125,15 | 130,33 | 125,00 | 130,15 | 3,56% | 1,00 |
| 09.07.2025 | 124,80 | 126,43 | 124,80 | 125,68 | 0,54% | - |
| 08.07.2025 | 123,98 | 126,48 | 123,65 | 125,00 | 0,60% | - |
| 07.07.2025 | 125,05 | 125,85 | 122,95 | 124,25 | -0,36% | - |
| 04.07.2025 | 124,93 | 124,98 | 124,58 | 124,70 | -0,68% | - |
| 03.07.2025 | 123,33 | 126,33 | 122,75 | 125,55 | 1,91% | 1,00 |
| 02.07.2025 | 123,48 | 124,15 | 122,03 | 123,20 | 0,02% | 2,00 |
| 01.07.2025 | 118,40 | 124,95 | 118,40 | 123,18 | 3,84% | 266,00 |
| 30.06.2025 | 119,40 | 123,53 | 118,03 | 118,63 | -0,38% | 1,00 |
| 27.06.2025 | 119,03 | 119,50 | 117,68 | 119,08 | 0,42% | 38,00 |
| 26.06.2025 | 117,48 | 119,78 | 116,98 | 118,58 | 0,89% | 87,00 |
| 25.06.2025 | 117,18 | 118,58 | 116,48 | 117,53 | 0,26% | - |
| 24.06.2025 | 114,83 | 117,45 | 114,70 | 117,23 | 2,31% | 16,00 |
| 23.06.2025 | 114,20 | 115,03 | 111,33 | 114,58 | 0,15% | 4,00 |
| 20.06.2025 | 114,75 | 116,15 | 113,58 | 114,40 | -0,17% | - |
| 19.06.2025 | 115,48 | 115,50 | 114,60 | 114,60 | -0,84% | 6,00 |
| 18.06.2025 | 116,50 | 118,38 | 115,53 | 115,58 | -0,94% | 5,00 |
| 17.06.2025 | 116,20 | 117,50 | 115,35 | 116,68 | 0,15% | 22,00 |
| 16.06.2025 | 113,10 | 116,53 | 112,95 | 116,50 | 3,14% | - |
| 13.06.2025 | 114,35 | 114,93 | 112,13 | 112,95 | -1,80% | 3,00 |
| 12.06.2025 | 116,28 | 116,55 | 113,65 | 115,03 | -1,83% | 112,00 |
| 11.06.2025 | 117,75 | 118,98 | 116,30 | 117,18 | -0,70% | 225,00 |
| 10.06.2025 | 117,33 | 118,93 | 116,70 | 118,00 | 0,62% | 1,00 |
| 09.06.2025 | 116,38 | 117,95 | 116,33 | 117,28 | 0,60% | 53,00 |
| 06.06.2025 | 113,88 | 116,95 | 113,85 | 116,58 | 2,69% | 50,00 |
| 05.06.2025 | 114,70 | 115,43 | 113,13 | 113,53 | -1,18% | - |
| 04.06.2025 | 116,90 | 116,93 | 114,80 | 114,88 | -1,92% | - |
| 03.06.2025 | 114,05 | 117,75 | 113,25 | 117,13 | 2,74% | 1,00 |
| 02.06.2025 | 115,70 | 115,70 | 111,48 | 114,00 | -2,21% | 32,00 |
| 30.05.2025 | 116,05 | 117,23 | 115,23 | 116,58 | 0,73% | - |
| 29.05.2025 | 116,35 | 117,20 | 114,28 | 115,73 | 0,02% | 10,00 |
| 28.05.2025 | 116,43 | 116,73 | 115,10 | 115,70 | -0,75% | - |
| 27.05.2025 | 112,75 | 117,00 | 112,60 | 116,58 | 3,32% | - |
| 26.05.2025 | 112,30 | 113,15 | 112,10 | 112,83 | 0,58% | 1,00 |
| 23.05.2025 | 112,58 | 113,20 | 110,90 | 112,18 | -0,93% | 1,00 |
| 22.05.2025 | 111,95 | 113,65 | 111,63 | 113,23 | 1,05% | 38,00 |
| 21.05.2025 | 116,38 | 116,95 | 111,98 | 112,05 | -4,29% | 20,00 |
| 20.05.2025 | 118,68 | 119,18 | 116,78 | 117,08 | -1,49% | 8,00 |
| 19.05.2025 | 120,15 | 120,18 | 118,15 | 118,85 | -2,04% | 1,00 |
| 16.05.2025 | 119,65 | 121,90 | 119,08 | 121,33 | 1,17% | 1,00 |
| 15.05.2025 | 121,25 | 121,90 | 119,38 | 119,93 | -1,78% | 51,00 |
| 14.05.2025 | 122,18 | 124,18 | 121,28 | 122,10 | -0,20% | 4,00 |
| 13.05.2025 | 121,80 | 124,20 | 120,63 | 122,35 | 0,55% | 51,00 |
| 12.05.2025 | 114,10 | 122,25 | 114,00 | 121,68 | 7,77% | 708,00 |
| 09.05.2025 | 113,03 | 113,55 | 110,90 | 112,90 | -0,29% | 99,00 |
| 08.05.2025 | 110,00 | 114,65 | 109,70 | 113,23 | 3,47% | 12,00 |
| 07.05.2025 | 107,33 | 110,95 | 107,20 | 109,43 | 2,55% | 12,00 |
| 06.05.2025 | 107,78 | 108,60 | 105,93 | 106,70 | -1,20% | 24,00 |
| 05.05.2025 | 108,08 | 109,63 | 107,10 | 108,00 | -0,76% | 134,00 |
| 02.05.2025 | 104,85 | 109,55 | 104,15 | 108,83 | 9,39% | 26,00 |
| 30.04.2025 | 99,48 | 99,92 | 95,29 | 99,48 | -0,28% | 137,00 |
| 29.04.2025 | 99,10 | 100,22 | 96,96 | 99,76 | 1,01% | 1,00 |
| 28.04.2025 | 98,81 | 101,40 | 97,78 | 98,76 | -0,59% | - |
| 25.04.2025 | 99,61 | 100,53 | 98,27 | 99,35 | 0,13% | - |
| 24.04.2025 | 97,62 | 100,33 | 96,67 | 99,22 | 1,12% | 1,00 |
| 23.04.2025 | 95,00 | 102,13 | 94,30 | 98,12 | 4,45% | 445,00 |
| 22.04.2025 | 90,22 | 94,47 | 90,20 | 93,94 | 0,60% | 111,00 |
| 17.04.2025 | 93,88 | 94,58 | 92,20 | 93,38 | 0,43% | 63,00 |
| 16.04.2025 | 94,81 | 95,86 | 91,66 | 92,98 | -3,30% | - |
| 15.04.2025 | 95,97 | 98,21 | 95,64 | 96,15 | 0,11% | 154,00 |
| 14.04.2025 | 99,18 | 99,48 | 94,45 | 96,04 | -3,12% | 191,00 |
| 11.04.2025 | 99,25 | 100,33 | 95,73 | 99,13 | -0,28% | 11,00 |
| 10.04.2025 | 108,55 | 108,83 | 96,82 | 99,41 | -8,84% | 66,00 |
| 09.04.2025 | 93,04 | 109,80 | 92,46 | 109,05 | 14,72% | 99,00 |
| 08.04.2025 | 97,76 | 101,55 | 93,75 | 95,06 | -2,10% | 572,00 |
| 07.04.2025 | 97,63 | 102,60 | 93,90 | 97,10 | -3,12% | 298,00 |
| 04.04.2025 | 103,78 | 104,40 | 97,88 | 100,23 | -4,07% | 112,00 |
| 03.04.2025 | 112,13 | 112,38 | 103,40 | 104,48 | -9,23% | - |
| 02.04.2025 | 112,73 | 115,18 | 111,10 | 115,10 | 2,02% | 1,00 |