9,204$
1,70%
Echtzeit-Aktienkurs Playa Hotels & Resorts N.V.
Bid:
Ask:
Aktienkurse zur Playa Hotels & Resorts N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,14 | 9,17 | 9,05 | 9,05 | -0,98% | 196.262,00 |
| 25.04.2024 | 9,06 | 9,18 | 9,03 | 9,14 | -0,22% | 292.731,00 |
| 24.04.2024 | 9,26 | 9,37 | 9,13 | 9,16 | -0,43% | 618.649,00 |
| 23.04.2024 | 8,99 | 9,21 | 8,89 | 9,20 | 2,79% | 451.198,00 |
| 22.04.2024 | 9,01 | 9,08 | 8,94 | 8,95 | -0,44% | 365.843,00 |
| 19.04.2024 | 8,87 | 9,01 | 8,87 | 8,99 | 1,35% | 447.558,00 |
| 18.04.2024 | 9,03 | 9,05 | 8,86 | 8,87 | -1,44% | 689.515,00 |
| 17.04.2024 | 9,20 | 9,27 | 9,00 | 9,00 | -2,07% | 301.511,00 |
| 16.04.2024 | 9,16 | 9,23 | 9,08 | 9,19 | -0,22% | 385.660,00 |
| 15.04.2024 | 9,33 | 9,39 | 9,19 | 9,21 | -0,54% | 445.502,00 |
| 12.04.2024 | 9,42 | 9,43 | 9,23 | 9,26 | -2,42% | 477.390,00 |
| 11.04.2024 | 9,42 | 9,53 | 9,36 | 9,49 | 0,69% | 650.751,00 |
| 10.04.2024 | 9,44 | 9,49 | 9,37 | 9,43 | -1,31% | 375.333,00 |
| 09.04.2024 | 9,58 | 9,64 | 9,48 | 9,55 | -0,42% | 1.108.695,00 |
| 08.04.2024 | 9,53 | 9,61 | 9,47 | 9,59 | 0,63% | 554.849,00 |
| 05.04.2024 | 9,45 | 9,60 | 9,45 | 9,53 | 0,85% | 663.699,00 |
| 04.04.2024 | 9,64 | 9,71 | 9,43 | 9,45 | -1,36% | 844.637,00 |
| 03.04.2024 | 9,52 | 9,62 | 9,48 | 9,58 | 0,31% | 694.290,00 |
| 02.04.2024 | 9,57 | 9,62 | 9,50 | 9,55 | -1,14% | 752.663,00 |
| 01.04.2024 | 9,75 | 9,79 | 9,63 | 9,66 | -0,41% | 998.559,00 |
| 28.03.2024 | 9,76 | 9,84 | 9,64 | 9,70 | -0,51% | 1.082.384,00 |
| 27.03.2024 | 9,60 | 9,75 | 9,56 | 9,75 | 1,88% | 1.149.511,00 |
| 26.03.2024 | 9,53 | 9,62 | 9,50 | 9,57 | 0,42% | 549.103,00 |
| 25.03.2024 | 9,59 | 9,66 | 9,51 | 9,53 | -0,63% | 590.254,00 |
| 22.03.2024 | 9,68 | 9,69 | 9,56 | 9,59 | -0,52% | 791.912,00 |
| 21.03.2024 | 9,72 | 9,72 | 9,59 | 9,64 | -0,10% | 1.005.322,00 |
| 20.03.2024 | 9,58 | 9,70 | 9,52 | 9,65 | 0,94% | 1.662.149,00 |
| 19.03.2024 | 9,45 | 9,61 | 9,45 | 9,56 | 1,38% | 1.020.558,00 |
| 18.03.2024 | 9,41 | 9,55 | 9,41 | 9,43 | 0,43% | 405.099,00 |
| 15.03.2024 | 9,51 | 9,60 | 9,39 | 9,39 | -1,16% | 1.542.901,00 |
| 14.03.2024 | 9,51 | 9,59 | 9,45 | 9,50 | -0,42% | 384.052,00 |
| 13.03.2024 | 9,55 | 9,61 | 9,52 | 9,54 | 0,00% | 509.024,00 |
| 12.03.2024 | 9,54 | 9,62 | 9,46 | 9,54 | -0,10% | 894.103,00 |
| 11.03.2024 | 9,54 | 9,61 | 9,46 | 9,55 | -0,10% | 440.628,00 |
| 08.03.2024 | 9,58 | 9,63 | 9,48 | 9,56 | 0,21% | 418.691,00 |
| 07.03.2024 | 9,52 | 9,62 | 9,51 | 9,54 | 0,42% | 480.298,00 |
| 06.03.2024 | 9,40 | 9,66 | 9,39 | 9,50 | 1,28% | 566.677,00 |
| 05.03.2024 | 9,25 | 9,47 | 9,18 | 9,38 | 1,24% | 487.898,00 |
| 04.03.2024 | 9,32 | 9,33 | 9,21 | 9,27 | -0,48% | 385.064,00 |
| 01.03.2024 | 9,15 | 9,36 | 9,09 | 9,31 | 1,31% | 593.880,00 |
| 29.02.2024 | 9,17 | 9,35 | 9,12 | 9,19 | 0,55% | 627.819,00 |
| 28.02.2024 | 9,04 | 9,25 | 9,02 | 9,14 | 0,44% | 767.603,00 |
| 27.02.2024 | 9,25 | 9,27 | 8,98 | 9,10 | -1,52% | 729.767,00 |
| 26.02.2024 | 9,15 | 9,40 | 9,15 | 9,24 | 1,32% | 1.063.528,00 |
| 23.02.2024 | 9,02 | 9,37 | 8,87 | 9,12 | 3,34% | 1.245.143,00 |
| 22.02.2024 | 8,91 | 8,94 | 8,81 | 8,83 | -0,17% | 738.276,00 |
| 21.02.2024 | 8,70 | 8,87 | 8,70 | 8,84 | 1,03% | 496.031,00 |
| 20.02.2024 | 8,82 | 8,90 | 8,73 | 8,75 | -0,91% | 440.397,00 |
| 16.02.2024 | 8,77 | 8,92 | 8,70 | 8,83 | 0,00% | 378.141,00 |
| 15.02.2024 | 8,55 | 8,83 | 8,55 | 8,83 | 3,64% | 581.651,00 |
| 14.02.2024 | 8,39 | 8,54 | 8,31 | 8,52 | 2,04% | 465.223,00 |
| 13.02.2024 | 8,46 | 8,46 | 8,27 | 8,35 | -3,24% | 631.715,00 |
| 12.02.2024 | 8,49 | 8,70 | 8,49 | 8,63 | 1,29% | 412.433,00 |
| 09.02.2024 | 8,61 | 8,61 | 8,51 | 8,52 | -0,47% | 317.940,00 |
| 08.02.2024 | 8,48 | 8,61 | 8,48 | 8,56 | 0,94% | 329.286,00 |
| 07.02.2024 | 8,48 | 8,56 | 8,42 | 8,48 | 0,00% | 282.329,00 |
| 06.02.2024 | 8,39 | 8,58 | 8,33 | 8,48 | 1,31% | 631.330,00 |
| 05.02.2024 | 8,38 | 8,41 | 8,25 | 8,37 | -1,18% | 386.699,00 |
| 02.02.2024 | 8,38 | 8,55 | 8,35 | 8,47 | -0,12% | 435.064,00 |
| 01.02.2024 | 8,36 | 8,51 | 8,30 | 8,48 | 2,05% | 422.326,00 |
| 31.01.2024 | 8,46 | 8,53 | 8,30 | 8,31 | -1,77% | 510.374,00 |
| 30.01.2024 | 8,41 | 8,55 | 8,26 | 8,46 | 0,00% | 655.140,00 |
| 29.01.2024 | 8,32 | 8,46 | 8,24 | 8,46 | 1,32% | 679.109,00 |
| 26.01.2024 | 8,28 | 8,37 | 8,27 | 8,35 | 1,09% | 462.909,00 |
| 25.01.2024 | 8,17 | 8,26 | 8,14 | 8,26 | 2,61% | 650.460,00 |
| 24.01.2024 | 8,14 | 8,14 | 8,00 | 8,05 | 0,25% | 552.411,00 |
| 23.01.2024 | 7,98 | 8,14 | 7,98 | 8,03 | 0,75% | 524.701,00 |
| 22.01.2024 | 8,12 | 8,26 | 7,95 | 7,97 | -1,36% | 813.959,00 |
| 19.01.2024 | 8,11 | 8,11 | 7,99 | 8,08 | -0,37% | 1.434.441,00 |
| 18.01.2024 | 8,05 | 8,14 | 7,99 | 8,11 | 1,00% | 383.093,00 |
| 17.01.2024 | 7,99 | 8,11 | 7,99 | 8,03 | -0,74% | 662.104,00 |
| 16.01.2024 | 8,14 | 8,15 | 8,03 | 8,09 | -1,58% | 475.481,00 |
| 12.01.2024 | 8,39 | 8,39 | 8,22 | 8,22 | -0,96% | 297.538,00 |
| 11.01.2024 | 8,38 | 8,40 | 8,29 | 8,30 | -1,66% | 276.710,00 |
| 10.01.2024 | 8,38 | 8,50 | 8,34 | 8,44 | 0,24% | 339.957,00 |
| 09.01.2024 | 8,30 | 8,42 | 8,08 | 8,42 | 0,24% | 493.310,00 |
| 08.01.2024 | 8,34 | 8,42 | 8,26 | 8,40 | 1,20% | 793.806,00 |
| 05.01.2024 | 8,29 | 8,45 | 8,29 | 8,30 | -0,48% | 634.672,00 |
| 04.01.2024 | 8,35 | 8,47 | 8,34 | 8,34 | -0,24% | 343.636,00 |
| 03.01.2024 | 8,48 | 8,50 | 8,35 | 8,36 | -2,68% | 387.712,00 |
| 02.01.2024 | 8,62 | 8,67 | 8,40 | 8,59 | -0,69% | 325.153,00 |
| 29.12.2023 | 8,75 | 8,82 | 8,65 | 8,65 | -1,59% | 359.138,00 |
| 28.12.2023 | 8,70 | 8,79 | 8,67 | 8,79 | 0,80% | 264.286,00 |
| 27.12.2023 | 8,71 | 8,72 | 8,64 | 8,72 | 0,11% | 299.833,00 |
| 26.12.2023 | 8,65 | 8,72 | 8,60 | 8,71 | 0,81% | 237.184,00 |
| 22.12.2023 | 8,58 | 8,65 | 8,52 | 8,64 | 1,05% | 419.124,00 |
| 21.12.2023 | 8,39 | 8,57 | 8,35 | 8,55 | 2,76% | 440.978,00 |
| 20.12.2023 | 8,30 | 8,43 | 8,22 | 8,32 | 0,24% | 505.771,00 |
| 19.12.2023 | 8,14 | 8,37 | 8,12 | 8,30 | 3,11% | 767.239,00 |
| 18.12.2023 | 8,00 | 8,10 | 7,93 | 8,05 | 0,63% | 455.013,00 |
| 15.12.2023 | 8,09 | 8,12 | 7,85 | 8,00 | -1,23% | 780.534,00 |
| 14.12.2023 | 8,09 | 8,20 | 7,99 | 8,10 | 1,00% | 786.921,00 |
| 13.12.2023 | 7,87 | 8,05 | 7,83 | 8,02 | 1,78% | 456.138,00 |
| 12.12.2023 | 7,94 | 8,04 | 7,86 | 7,88 | -0,63% | 503.016,00 |
| 11.12.2023 | 7,68 | 7,99 | 7,68 | 7,93 | 4,89% | 1.162.523,00 |
| 08.12.2023 | 7,48 | 7,56 | 7,46 | 7,56 | 1,00% | 336.171,00 |
| 07.12.2023 | 7,33 | 7,49 | 7,31 | 7,49 | 2,11% | 363.270,00 |
| 06.12.2023 | 7,46 | 7,51 | 7,33 | 7,33 | -0,95% | 384.806,00 |
| 05.12.2023 | 7,66 | 7,66 | 7,29 | 7,40 | -3,27% | 624.205,00 |
| 04.12.2023 | 7,75 | 7,82 | 7,62 | 7,65 | -1,67% | 656.538,00 |