157,925€
-1,42%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 159,30 | 160,23 | 158,55 | 158,85 | -0,84% | 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% | - |
| 10.03.2026 | 134,08 | 135,02 | 131,27 | 132,10 | -0,08% | 30,00 |
| 09.03.2026 | 127,98 | 132,70 | 122,68 | 132,20 | 1,28% | 50,00 |
| 06.03.2026 | 136,50 | 136,58 | 128,40 | 130,52 | -4,13% | - |
| 05.03.2026 | 139,35 | 139,52 | 134,75 | 136,15 | -1,77% | - |
| 04.03.2026 | 140,43 | 142,00 | 138,02 | 138,60 | -0,73% | - |
| 03.03.2026 | 136,18 | 139,93 | 132,52 | 139,63 | 1,97% | 1,00 |
| 02.03.2026 | 136,38 | 138,18 | 130,90 | 136,93 | -5,21% | 71,00 |
| 27.02.2026 | 144,50 | 144,75 | 143,85 | 144,45 | -0,52% | - |
| 26.02.2026 | 142,02 | 146,23 | 142,02 | 145,20 | 2,20% | 25,00 |
| 25.02.2026 | 138,90 | 142,45 | 138,48 | 142,08 | 1,99% | - |
| 24.02.2026 | 135,75 | 139,93 | 135,40 | 139,30 | 2,98% | 33,00 |
| 23.02.2026 | 144,73 | 145,65 | 135,00 | 135,27 | -7,23% | 1,00 |
| 20.02.2026 | 143,05 | 146,95 | 141,77 | 145,83 | 1,62% | - |
| 19.02.2026 | 142,45 | 144,23 | 140,90 | 143,50 | 0,60% | 5,00 |
| 18.02.2026 | 143,27 | 145,88 | 142,08 | 142,65 | -0,04% | 10,00 |
| 17.02.2026 | 139,35 | 143,48 | 137,52 | 142,70 | 2,17% | 72,00 |
| 16.02.2026 | 139,55 | 139,98 | 139,48 | 139,68 | -1,06% | - |
| 13.02.2026 | 142,38 | 144,63 | 140,25 | 141,18 | -1,84% | - |
| 12.02.2026 | 142,45 | 151,77 | 138,48 | 143,83 | 1,46% | 13,00 |
| 11.02.2026 | 142,08 | 144,08 | 141,02 | 141,75 | 0,75% | - |
| 10.02.2026 | 134,05 | 142,70 | 134,00 | 140,70 | 5,06% | 23,00 |
| 09.02.2026 | 137,55 | 137,63 | 133,38 | 133,93 | -4,13% | 22,00 |
| 06.02.2026 | 135,33 | 139,73 | 135,25 | 139,70 | 3,44% | 2,00 |
| 05.02.2026 | 136,55 | 136,88 | 134,02 | 135,05 | -2,00% | - |
| 04.02.2026 | 132,20 | 138,73 | 132,05 | 137,80 | 4,31% | - |
| 03.02.2026 | 131,25 | 132,68 | 129,88 | 132,10 | 0,15% | 12,00 |
| 02.02.2026 | 131,13 | 133,05 | 130,88 | 131,90 | 0,00% | 7,00 |
| 30.01.2026 | 132,95 | 134,10 | 130,60 | 131,90 | -0,51% | 1,00 |
| 29.01.2026 | 131,83 | 134,85 | 131,38 | 132,58 | 0,72% | - |
| 28.01.2026 | 130,73 | 132,63 | 130,43 | 131,63 | 0,11% | - |
| 27.01.2026 | 136,15 | 136,40 | 131,20 | 131,48 | -3,24% | 17,00 |
| 26.01.2026 | 138,05 | 139,00 | 135,35 | 135,88 | -2,04% | 52,00 |
| 23.01.2026 | 140,90 | 141,65 | 136,85 | 138,70 | -1,46% | 1,00 |
| 22.01.2026 | 140,23 | 141,75 | 138,23 | 140,75 | 0,63% | - |
| 21.01.2026 | 137,18 | 140,70 | 136,55 | 139,88 | 2,23% | 50,00 |
| 20.01.2026 | 142,83 | 142,83 | 136,30 | 136,83 | -4,62% | - |
| 19.01.2026 | 143,58 | 143,85 | 142,75 | 143,45 | -1,12% | 50,00 |
| 16.01.2026 | 146,33 | 146,35 | 143,55 | 145,08 | -0,92% | - |
| 15.01.2026 | 144,50 | 148,33 | 144,45 | 146,43 | 2,79% | 75,00 |
| 14.01.2026 | 146,00 | 146,45 | 141,38 | 142,45 | -0,16% | - |
| 13.01.2026 | 141,65 | 143,93 | 141,52 | 142,68 | 0,69% | - |
| 12.01.2026 | 143,73 | 143,73 | 140,38 | 141,70 | -1,84% | - |
| 09.01.2026 | 145,15 | 146,63 | 143,10 | 144,35 | -0,36% | - |
| 08.01.2026 | 141,25 | 144,98 | 141,20 | 144,88 | 2,11% | 34,00 |
| 07.01.2026 | 143,38 | 143,63 | 140,43 | 141,88 | -1,08% | - |