141,775€
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 141,75 | 144,75 | 141,25 | 141,40 | -0,26% | 2,00 |
| 28.09.2026 | 138,93 | 141,93 | 137,48 | 141,77 | 2,27% | - |
| 25.09.2026 | 139,93 | 139,98 | 136,77 | 138,63 | -1,09% | - |
| 24.09.2026 | 137,95 | 140,50 | 136,73 | 140,15 | 0,74% | - |
| 23.09.2026 | 138,20 | 140,10 | 137,02 | 139,13 | 1,20% | - |
| 22.09.2026 | 136,83 | 140,20 | 135,63 | 137,48 | 0,38% | - |
| 21.09.2026 | 135,50 | 137,95 | 135,45 | 136,95 | 1,18% | 40,00 |
| 18.09.2026 | 135,00 | 137,58 | 134,45 | 135,35 | 0,46% | 72,00 |
| 17.09.2026 | 139,00 | 139,55 | 134,73 | 134,73 | -2,39% | - |
| 16.09.2026 | 138,93 | 140,50 | 137,25 | 138,02 | -0,20% | 10,00 |
| 15.09.2026 | 141,65 | 142,38 | 137,88 | 138,30 | -2,61% | 3,00 |
| 14.09.2026 | 140,48 | 142,20 | 139,68 | 142,00 | 0,37% | 12,00 |
| 11.09.2026 | 139,40 | 142,45 | 138,70 | 141,48 | 1,85% | 11,00 |
| 10.09.2026 | 136,58 | 140,48 | 135,60 | 138,90 | 1,70% | - |
| 09.09.2026 | 138,55 | 138,58 | 135,33 | 136,58 | -3,19% | - |
| 08.09.2026 | 141,85 | 144,85 | 140,60 | 141,08 | -0,69% | - |
| 07.09.2026 | 142,38 | 142,43 | 141,88 | 142,05 | -0,70% | - |
| 04.09.2026 | 142,20 | 144,15 | 142,02 | 143,05 | 0,77% | - |
| 03.09.2026 | 142,48 | 143,27 | 141,18 | 141,95 | -0,46% | 1,00 |
| 02.09.2026 | 140,27 | 144,90 | 139,65 | 142,60 | 1,03% | 51,00 |
| 01.09.2026 | 143,98 | 144,35 | 140,18 | 141,15 | -1,59% | 3,00 |
| 31.08.2026 | 147,65 | 149,10 | 142,58 | 143,43 | -3,42% | 3,00 |
| 28.08.2026 | 148,80 | 149,77 | 148,15 | 148,50 | -0,15% | - |
| 27.08.2026 | 152,35 | 152,48 | 148,68 | 148,73 | -2,22% | - |
| 26.08.2026 | 151,77 | 152,75 | 150,77 | 152,10 | -0,33% | 6,00 |
| 25.08.2026 | 154,58 | 155,98 | 152,15 | 152,60 | -1,07% | 1,00 |
| 24.08.2026 | 154,65 | 155,85 | 152,93 | 154,25 | 0,23% | 1,00 |
| 21.08.2026 | 153,58 | 156,63 | 153,52 | 153,90 | 0,15% | - |
| 20.08.2026 | 156,73 | 157,25 | 152,98 | 153,68 | -2,15% | 35,00 |
| 19.08.2026 | 154,15 | 158,08 | 153,40 | 157,05 | 1,06% | - |
| 18.08.2026 | 156,68 | 157,75 | 154,43 | 155,40 | -0,64% | 58,00 |
| 17.08.2026 | 156,20 | 156,65 | 153,90 | 156,40 | 0,34% | 5,00 |
| 14.08.2026 | 155,80 | 158,13 | 154,68 | 155,88 | 0,68% | 2,00 |
| 13.08.2026 | 154,88 | 156,30 | 154,33 | 154,83 | 0,55% | - |
| 12.08.2026 | 149,60 | 154,02 | 149,05 | 153,98 | 2,48% | 4,00 |
| 11.08.2026 | 147,33 | 150,48 | 147,25 | 150,25 | 2,02% | 5,00 |
| 10.08.2026 | 153,80 | 154,40 | 147,25 | 147,27 | -3,95% | 2,00 |
| 07.08.2026 | 155,10 | 156,05 | 152,58 | 153,33 | -1,51% | 65,00 |
| 06.08.2026 | 155,15 | 156,50 | 153,73 | 155,68 | 0,24% | - |
| 05.08.2026 | 150,83 | 156,98 | 150,23 | 155,30 | 2,86% | - |
| 04.08.2026 | 149,35 | 152,27 | 149,02 | 150,98 | 1,29% | - |
| 03.08.2026 | 151,50 | 152,85 | 148,00 | 149,05 | -1,39% | 58,00 |
| 31.07.2026 | 154,02 | 154,43 | 148,27 | 151,15 | -0,98% | - |
| 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% | - |