13,283$
-0,43%
Echtzeit-Aktienkurs Playa Hotels & Resorts N.V.
Bid:
Ask:
Aktienkurse zur Playa Hotels & Resorts N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,35 | 13,35 | 13,30 | 13,31 | -0,22% | 5.583.506,00 |
| 20.02.2025 | 13,35 | 13,35 | 13,32 | 13,34 | 0,00% | 2.702.723,00 |
| 19.02.2025 | 13,33 | 13,35 | 13,32 | 13,34 | 0,15% | 1.967.772,00 |
| 18.02.2025 | 13,36 | 13,36 | 13,31 | 13,32 | -1,87% | 1.595.406,00 |
| 17.02.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,68% | - |
| 14.02.2025 | 13,35 | 13,38 | 13,35 | 13,35 | -0,15% | 1.978.014,00 |
| 13.02.2025 | 13,32 | 13,38 | 13,27 | 13,37 | 0,68% | 3.601.031,00 |
| 12.02.2025 | 13,26 | 13,32 | 13,25 | 13,28 | -0,08% | 3.083.551,00 |
| 11.02.2025 | 13,23 | 13,29 | 13,22 | 13,29 | 0,38% | 12.939.570,00 |
| 10.02.2025 | 13,26 | 13,27 | 13,18 | 13,24 | 2,32% | 64.098.627,00 |
| 07.02.2025 | 13,12 | 13,12 | 12,84 | 12,94 | -0,84% | 1.713.491,00 |
| 06.02.2025 | 12,95 | 13,15 | 12,95 | 13,05 | 1,32% | 1.203.133,00 |
| 05.02.2025 | 12,84 | 12,93 | 12,77 | 12,88 | 0,00% | 927.771,00 |
| 04.02.2025 | 12,83 | 12,99 | 12,68 | 12,88 | 1,90% | 1.753.905,00 |
| 03.02.2025 | 12,26 | 12,68 | 12,13 | 12,64 | 3,10% | 1.255.382,00 |
| 31.01.2025 | 12,51 | 12,56 | 12,11 | 12,26 | -1,84% | 1.029.254,00 |
| 30.01.2025 | 12,55 | 12,72 | 12,38 | 12,49 | 0,08% | 352.933,00 |
| 29.01.2025 | 12,38 | 12,49 | 12,27 | 12,48 | 0,81% | 691.818,00 |
| 28.01.2025 | 12,31 | 12,52 | 12,29 | 12,38 | 0,90% | 801.616,00 |
| 27.01.2025 | 12,16 | 12,43 | 12,14 | 12,27 | 0,16% | 1.064.550,00 |
| 24.01.2025 | 12,33 | 12,36 | 12,20 | 12,25 | -0,89% | 692.726,00 |
| 23.01.2025 | 12,38 | 12,51 | 12,26 | 12,36 | -0,32% | 1.665.099,00 |
| 22.01.2025 | 12,46 | 12,51 | 12,26 | 12,40 | -0,40% | 1.443.562,00 |
| 21.01.2025 | 12,41 | 12,56 | 12,31 | 12,45 | -0,40% | 3.788.424,00 |
| 17.01.2025 | 12,53 | 12,58 | 12,43 | 12,50 | 0,40% | 832.981,00 |
| 16.01.2025 | 12,48 | 12,48 | 12,34 | 12,45 | 0,32% | 877.375,00 |
| 15.01.2025 | 12,53 | 12,56 | 12,34 | 12,41 | 0,40% | 1.822.470,00 |
| 14.01.2025 | 12,24 | 12,48 | 12,18 | 12,36 | 1,23% | 1.121.219,00 |
| 13.01.2025 | 12,38 | 12,47 | 12,10 | 12,21 | -1,53% | 1.058.451,00 |
| 10.01.2025 | 12,33 | 12,46 | 12,27 | 12,40 | -0,56% | 839.878,00 |
| 08.01.2025 | 12,08 | 12,49 | 12,08 | 12,47 | 2,72% | 1.249.979,00 |
| 07.01.2025 | 12,42 | 12,57 | 12,11 | 12,14 | -3,27% | 1.495.609,00 |
| 06.01.2025 | 12,68 | 12,81 | 12,53 | 12,55 | -0,87% | 733.615,00 |
| 03.01.2025 | 12,54 | 12,68 | 12,36 | 12,66 | 1,12% | 1.316.199,00 |
| 02.01.2025 | 12,67 | 12,67 | 12,38 | 12,52 | -1,03% | 747.097,00 |
| 31.12.2024 | 12,38 | 12,72 | 12,36 | 12,65 | 2,26% | 1.124.693,00 |
| 30.12.2024 | 12,17 | 12,40 | 11,99 | 12,37 | 0,32% | 883.512,00 |
| 27.12.2024 | 12,24 | 12,43 | 12,14 | 12,33 | 0,57% | 1.545.318,00 |
| 26.12.2024 | 12,18 | 12,33 | 12,12 | 12,26 | 0,08% | 641.505,00 |
| 24.12.2024 | 12,35 | 12,43 | 12,09 | 12,25 | -0,81% | 1.090.112,00 |
| 23.12.2024 | 12,01 | 12,70 | 11,44 | 12,35 | 28,51% | 5.234.834,00 |
| 20.12.2024 | 9,53 | 9,74 | 9,48 | 9,61 | 0,84% | 1.086.096,00 |
| 19.12.2024 | 9,50 | 9,71 | 9,38 | 9,53 | -0,83% | 710.732,00 |
| 18.12.2024 | 10,18 | 10,20 | 9,56 | 9,61 | -4,57% | 556.735,00 |
| 17.12.2024 | 10,10 | 10,18 | 10,00 | 10,07 | -0,69% | 512.628,00 |
| 16.12.2024 | 10,16 | 10,40 | 9,78 | 10,14 | 0,20% | 933.136,00 |
| 13.12.2024 | 10,15 | 10,23 | 9,80 | 10,12 | -0,30% | 1.189.721,00 |
| 12.12.2024 | 10,18 | 10,38 | 10,10 | 10,15 | -0,59% | 415.503,00 |
| 11.12.2024 | 10,12 | 10,28 | 10,07 | 10,21 | 1,90% | 562.077,00 |
| 10.12.2024 | 9,87 | 10,09 | 9,78 | 10,02 | 1,42% | 644.781,00 |
| 09.12.2024 | 10,07 | 10,11 | 9,87 | 9,88 | -2,08% | 1.749.836,00 |
| 06.12.2024 | 10,28 | 10,34 | 10,05 | 10,09 | -1,46% | 1.352.633,00 |
| 05.12.2024 | 10,24 | 10,32 | 10,21 | 10,24 | 0,39% | 1.278.514,00 |
| 04.12.2024 | 10,46 | 10,50 | 10,11 | 10,20 | 1,09% | 1.797.038,00 |
| 03.12.2024 | 9,81 | 10,12 | 9,65 | 10,09 | 2,96% | 3.612.035,00 |
| 02.12.2024 | 9,83 | 9,88 | 9,64 | 9,80 | 0,10% | 323.780,00 |
| 29.11.2024 | 9,76 | 9,84 | 9,73 | 9,79 | 1,03% | 504.503,00 |
| 27.11.2024 | 9,81 | 9,82 | 9,65 | 9,69 | -0,82% | 516.020,00 |
| 26.11.2024 | 9,58 | 9,87 | 9,58 | 9,77 | -1,31% | 1.848.379,00 |
| 25.11.2024 | 9,80 | 9,98 | 9,79 | 9,90 | 1,85% | 1.619.578,00 |
| 22.11.2024 | 9,59 | 9,74 | 9,59 | 9,72 | 1,46% | 599.468,00 |
| 21.11.2024 | 9,51 | 9,65 | 9,25 | 9,58 | 1,05% | 690.504,00 |
| 20.11.2024 | 9,47 | 9,50 | 9,39 | 9,48 | -0,32% | 593.310,00 |
| 19.11.2024 | 9,43 | 9,52 | 9,37 | 9,51 | 0,11% | 532.721,00 |
| 18.11.2024 | 9,45 | 9,53 | 9,28 | 9,50 | 0,11% | 1.409.253,00 |
| 15.11.2024 | 9,51 | 9,58 | 9,31 | 9,49 | -0,21% | 799.752,00 |
| 14.11.2024 | 9,62 | 9,69 | 9,49 | 9,51 | -1,86% | 743.939,00 |
| 13.11.2024 | 9,73 | 9,81 | 9,67 | 9,69 | -0,62% | 1.757.605,00 |
| 12.11.2024 | 9,89 | 9,89 | 9,71 | 9,75 | -1,61% | 935.632,00 |
| 11.11.2024 | 9,93 | 10,13 | 9,87 | 9,91 | 0,61% | 1.459.605,00 |
| 08.11.2024 | 9,61 | 9,88 | 9,60 | 9,85 | 1,76% | 2.086.722,00 |
| 07.11.2024 | 9,05 | 9,72 | 9,04 | 9,68 | 7,32% | 1.725.876,00 |
| 06.11.2024 | 9,00 | 9,16 | 8,89 | 9,02 | 4,40% | 2.408.587,00 |
| 05.11.2024 | 8,62 | 8,73 | 8,58 | 8,64 | 0,00% | 665.281,00 |
| 04.11.2024 | 8,60 | 8,65 | 8,49 | 8,64 | 1,05% | 443.432,00 |
| 01.11.2024 | 8,53 | 8,62 | 8,50 | 8,55 | 0,59% | 652.784,00 |
| 31.10.2024 | 8,87 | 8,87 | 8,45 | 8,50 | -3,63% | 1.284.447,00 |
| 30.10.2024 | 8,72 | 8,95 | 8,68 | 8,82 | 1,03% | 994.942,00 |
| 29.10.2024 | 8,69 | 8,82 | 8,66 | 8,73 | 0,11% | 811.210,00 |
| 28.10.2024 | 8,77 | 8,80 | 8,71 | 8,72 | 0,23% | 2.817.888,00 |
| 25.10.2024 | 8,59 | 8,71 | 8,57 | 8,70 | 1,28% | 727.052,00 |
| 24.10.2024 | 8,48 | 8,60 | 8,48 | 8,59 | 1,30% | 783.766,00 |
| 23.10.2024 | 8,56 | 8,62 | 8,43 | 8,48 | -1,85% | 696.919,00 |
| 22.10.2024 | 8,63 | 8,71 | 8,55 | 8,64 | 0,12% | 783.905,00 |
| 21.10.2024 | 8,75 | 8,82 | 8,50 | 8,63 | -1,26% | 912.568,00 |
| 18.10.2024 | 8,78 | 8,78 | 8,65 | 8,74 | 0,00% | 855.722,00 |
| 17.10.2024 | 8,75 | 8,82 | 8,69 | 8,74 | -0,11% | 956.296,00 |
| 16.10.2024 | 8,50 | 8,77 | 8,41 | 8,75 | 4,04% | 759.010,00 |
| 15.10.2024 | 8,33 | 8,46 | 8,29 | 8,41 | 1,20% | 723.331,00 |
| 14.10.2024 | 8,27 | 8,32 | 8,22 | 8,31 | 0,24% | 708.563,00 |
| 11.10.2024 | 8,15 | 8,30 | 8,15 | 8,29 | 1,72% | 888.822,00 |
| 10.10.2024 | 7,92 | 8,16 | 7,91 | 8,15 | 2,39% | 1.146.090,00 |
| 09.10.2024 | 7,93 | 8,02 | 7,80 | 7,96 | 0,51% | 1.745.936,00 |
| 08.10.2024 | 7,84 | 7,92 | 7,70 | 7,92 | 1,28% | 2.069.787,00 |
| 07.10.2024 | 7,97 | 8,04 | 7,81 | 7,82 | -2,13% | 1.537.199,00 |
| 04.10.2024 | 7,85 | 8,05 | 7,85 | 7,99 | 2,96% | 796.866,00 |
| 03.10.2024 | 7,86 | 7,92 | 7,75 | 7,76 | -1,65% | 822.815,00 |
| 02.10.2024 | 7,65 | 7,95 | 7,65 | 7,89 | 2,20% | 854.292,00 |
| 01.10.2024 | 7,73 | 7,74 | 7,58 | 7,72 | -0,52% | 810.881,00 |
| 30.09.2024 | 7,79 | 7,79 | 7,66 | 7,76 | -0,51% | 956.455,00 |