154,075€
0,93%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 154,02 | 154,05 | 153,80 | 153,98 | 0,87% | - |
| 30.07.2026 | 162,45 | 162,88 | 144,55 | 152,65 | -6,34% | 43,00 |
| 29.07.2026 | 165,55 | 165,90 | 161,77 | 162,98 | -1,75% | 1,00 |
| 28.07.2026 | 168,20 | 169,33 | 163,27 | 165,88 | -1,41% | 61,00 |
| 27.07.2026 | 166,00 | 169,00 | 165,45 | 168,25 | 1,94% | 115,00 |
| 24.07.2026 | 161,35 | 166,68 | 160,40 | 165,05 | 2,82% | 180,00 |
| 23.07.2026 | 163,77 | 164,05 | 159,95 | 160,52 | -2,19% | - |
| 22.07.2026 | 166,05 | 167,48 | 163,98 | 164,13 | -1,93% | 53,00 |
| 21.07.2026 | 166,48 | 168,35 | 165,55 | 167,35 | 1,03% | - |
| 20.07.2026 | 166,45 | 168,55 | 164,98 | 165,65 | 0,35% | 462,00 |
| 17.07.2026 | 164,20 | 165,75 | 163,45 | 165,08 | 1,30% | 1,00 |
| 16.07.2026 | 166,60 | 169,52 | 162,75 | 162,95 | -2,01% | 123,00 |
| 15.07.2026 | 165,98 | 169,02 | 165,25 | 166,30 | 0,14% | 61,00 |
| 14.07.2026 | 162,05 | 166,20 | 160,55 | 166,08 | 2,11% | 3,00 |
| 13.07.2026 | 167,18 | 168,40 | 162,20 | 162,65 | -3,24% | - |
| 10.07.2026 | 166,02 | 168,73 | 165,95 | 168,10 | 0,90% | - |
| 09.07.2026 | 164,27 | 168,40 | 163,70 | 166,60 | 1,46% | 20,00 |
| 08.07.2026 | 169,00 | 169,00 | 164,13 | 164,20 | -3,00% | - |
| 07.07.2026 | 169,25 | 170,88 | 168,02 | 169,27 | 0,56% | - |
| 06.07.2026 | 167,35 | 169,08 | 166,60 | 168,33 | 0,67% | 1,00 |
| 03.07.2026 | 167,33 | 167,38 | 166,75 | 167,20 | 0,35% | - |
| 02.07.2026 | 167,65 | 168,93 | 165,63 | 166,63 | -1,54% | 16,00 |
| 01.07.2026 | 169,52 | 170,63 | 167,18 | 169,23 | -0,15% | 119,00 |
| 30.06.2026 | 172,90 | 173,05 | 169,15 | 169,48 | -1,44% | - |
| 29.06.2026 | 174,08 | 175,05 | 171,68 | 171,95 | -0,79% | - |
| 26.06.2026 | 172,83 | 174,65 | 171,20 | 173,33 | 0,62% | - |
| 25.06.2026 | 173,55 | 176,38 | 171,73 | 172,25 | -1,43% | - |
| 24.06.2026 | 174,10 | 178,20 | 173,13 | 174,75 | 0,14% | 1,00 |
| 23.06.2026 | 171,50 | 176,55 | 170,45 | 174,50 | 1,23% | 1,00 |
| 22.06.2026 | 176,27 | 177,43 | 171,45 | 172,38 | -1,98% | 191,00 |
| 19.06.2026 | 176,45 | 176,90 | 175,85 | 175,85 | -0,35% | 4,00 |
| 18.06.2026 | 175,88 | 179,95 | 175,60 | 176,48 | 1,19% | - |
| 17.06.2026 | 169,73 | 178,18 | 168,95 | 174,40 | 1,97% | 1,00 |
| 16.06.2026 | 172,65 | 172,65 | 168,90 | 171,02 | 1,74% | 1,00 |
| 15.06.2026 | 172,83 | 176,85 | 167,60 | 168,10 | -2,03% | 220,00 |
| 12.06.2026 | 171,20 | 173,15 | 170,02 | 171,58 | 0,44% | 7,00 |
| 11.06.2026 | 165,50 | 171,10 | 165,35 | 170,83 | 1,18% | 3,00 |
| 10.06.2026 | 167,95 | 171,83 | 166,80 | 168,83 | -1,40% | 30,00 |
| 09.06.2026 | 167,98 | 171,73 | 166,95 | 171,23 | 2,28% | 10,00 |
| 08.06.2026 | 167,02 | 170,05 | 166,35 | 167,40 | -0,19% | 6,00 |
| 05.06.2026 | 162,80 | 168,73 | 162,48 | 167,73 | 4,93% | 3,00 |
| 04.06.2026 | 160,18 | 162,18 | 159,45 | 159,85 | -0,09% | 36,00 |
| 03.06.2026 | 159,25 | 160,93 | 158,08 | 160,00 | -0,42% | 1,00 |
| 02.06.2026 | 157,40 | 163,38 | 157,08 | 160,68 | 1,93% | 55,00 |
| 01.06.2026 | 155,70 | 160,08 | 154,95 | 157,63 | 0,72% | 10,00 |
| 29.05.2026 | 159,30 | 160,23 | 156,40 | 156,50 | -2,31% | 1,00 |
| 28.05.2026 | 157,93 | 160,88 | 156,40 | 160,20 | 3,22% | 63,00 |
| 27.05.2026 | 154,38 | 157,35 | 153,85 | 155,20 | 0,63% | 2,00 |
| 26.05.2026 | 150,40 | 154,40 | 149,60 | 154,23 | 2,39% | 18,00 |
| 25.05.2026 | 150,45 | 151,25 | 149,85 | 150,63 | 0,32% | 194,00 |
| 22.05.2026 | 151,35 | 153,40 | 150,15 | 150,15 | -0,41% | 13,00 |
| 21.05.2026 | 148,98 | 150,80 | 146,48 | 150,77 | 1,53% | 5,00 |
| 20.05.2026 | 141,70 | 149,43 | 140,68 | 148,50 | 4,63% | 2,00 |
| 19.05.2026 | 145,33 | 145,77 | 141,93 | 141,93 | -2,74% | 1,00 |
| 18.05.2026 | 144,40 | 147,95 | 144,20 | 145,93 | 0,41% | - |
| 15.05.2026 | 144,75 | 146,52 | 143,90 | 145,33 | 1,01% | 140,00 |
| 14.05.2026 | 143,08 | 143,90 | 142,98 | 143,88 | 1,93% | - |
| 13.05.2026 | 141,83 | 142,85 | 140,23 | 141,15 | -0,56% | - |
| 12.05.2026 | 140,33 | 142,63 | 140,23 | 141,95 | 1,39% | - |
| 11.05.2026 | 142,38 | 142,98 | 138,63 | 140,00 | -1,43% | 5,00 |
| 08.05.2026 | 145,30 | 146,15 | 142,00 | 142,02 | -1,58% | 72,00 |
| 07.05.2026 | 144,27 | 145,63 | 142,83 | 144,30 | 0,30% | - |
| 06.05.2026 | 138,27 | 144,80 | 138,10 | 143,88 | 3,36% | 196,00 |
| 05.05.2026 | 136,43 | 140,27 | 135,70 | 139,20 | 1,59% | 2,00 |
| 04.05.2026 | 140,45 | 141,05 | 135,85 | 137,02 | -4,16% | 92,00 |
| 30.04.2026 | 135,65 | 147,18 | 135,45 | 142,98 | 4,82% | 20,00 |
| 29.04.2026 | 139,00 | 139,00 | 134,58 | 136,40 | -1,23% | - |
| 28.04.2026 | 140,08 | 141,00 | 138,02 | 138,10 | -1,60% | - |
| 27.04.2026 | 139,93 | 140,40 | 138,10 | 140,35 | 0,57% | 18,00 |
| 24.04.2026 | 140,75 | 140,98 | 138,88 | 139,55 | -2,21% | - |
| 23.04.2026 | 140,77 | 143,43 | 140,70 | 142,70 | 0,92% | 1,00 |
| 22.04.2026 | 145,75 | 146,50 | 140,83 | 141,40 | -3,22% | - |
| 21.04.2026 | 146,73 | 147,70 | 144,33 | 146,10 | 0,12% | 9,00 |
| 20.04.2026 | 146,05 | 147,45 | 144,95 | 145,93 | -0,07% | 39,00 |
| 17.04.2026 | 139,52 | 148,38 | 139,38 | 146,02 | 4,87% | 277,00 |
| 16.04.2026 | 138,63 | 140,25 | 137,38 | 139,25 | 0,47% | - |
| 15.04.2026 | 138,15 | 139,73 | 136,45 | 138,60 | -0,54% | 1,00 |
| 14.04.2026 | 135,35 | 139,65 | 134,80 | 139,35 | 3,70% | 42,00 |
| 13.04.2026 | 132,25 | 134,70 | 130,80 | 134,38 | 1,38% | - |
| 10.04.2026 | 133,75 | 134,20 | 131,80 | 132,55 | -0,64% | 2,00 |
| 09.04.2026 | 130,02 | 133,90 | 129,38 | 133,40 | 2,69% | - |
| 08.04.2026 | 126,03 | 135,77 | 125,85 | 129,90 | 4,86% | 80,00 |
| 07.04.2026 | 126,55 | 126,73 | 122,68 | 123,88 | 0,32% | - |
| 02.04.2026 | 123,75 | 126,53 | 120,70 | 123,48 | -0,90% | 310,00 |
| 01.04.2026 | 124,50 | 125,20 | 122,15 | 124,60 | -0,06% | 1,00 |
| 31.03.2026 | 123,75 | 124,83 | 119,43 | 124,68 | 2,05% | 95,00 |
| 30.03.2026 | 123,78 | 125,38 | 121,60 | 122,18 | -1,09% | - |
| 27.03.2026 | 126,80 | 127,00 | 122,70 | 123,53 | -1,96% | - |
| 26.03.2026 | 127,25 | 129,55 | 125,75 | 126,00 | -0,81% | - |
| 25.03.2026 | 126,80 | 128,08 | 124,80 | 127,03 | 1,01% | - |
| 24.03.2026 | 125,58 | 126,65 | 123,95 | 125,75 | -0,12% | 142,00 |
| 23.03.2026 | 122,35 | 129,52 | 122,05 | 125,90 | 2,84% | - |
| 20.03.2026 | 124,70 | 124,95 | 122,28 | 122,43 | -1,05% | - |
| 19.03.2026 | 126,73 | 127,18 | 123,48 | 123,73 | -3,30% | - |
| 18.03.2026 | 128,93 | 131,75 | 126,03 | 127,95 | 0,12% | 584,00 |
| 17.03.2026 | 122,75 | 129,23 | 122,45 | 127,80 | 4,28% | 8,00 |
| 16.03.2026 | 122,68 | 126,08 | 121,93 | 122,55 | 0,18% | 6,00 |
| 13.03.2026 | 124,90 | 126,10 | 122,33 | 122,33 | -3,19% | 31,00 |
| 12.03.2026 | 130,43 | 130,83 | 125,65 | 126,35 | -3,03% | 82,00 |
| 11.03.2026 | 130,83 | 131,80 | 129,30 | 130,30 | -1,36% | - |