112,700€
-3,34%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 114,38 | 115,95 | 112,78 | 112,78 | -3,28% | 18,00 |
| 12.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -1,81% | - |
| 11.03.2025 | 118,75 | 118,75 | 118,75 | 118,75 | -4,77% | - |
| 10.03.2025 | 124,00 | 124,70 | 124,00 | 124,70 | -1,23% | 144,00 |
| 07.03.2025 | 126,25 | 126,25 | 126,25 | 126,25 | -2,02% | - |
| 06.03.2025 | 128,85 | 128,85 | 128,85 | 128,85 | -0,15% | - |
| 05.03.2025 | 129,05 | 129,05 | 129,05 | 129,05 | -0,31% | - |
| 04.03.2025 | 133,20 | 133,20 | 128,95 | 129,45 | -4,15% | 57,00 |
| 03.03.2025 | 135,05 | 135,05 | 135,05 | 135,05 | 1,35% | - |
| 28.02.2025 | 133,25 | 133,25 | 133,25 | 133,25 | 0,19% | - |
| 27.02.2025 | 133,35 | 133,35 | 133,00 | 133,00 | 0,99% | 15,00 |
| 26.02.2025 | 131,70 | 131,70 | 131,70 | 131,70 | 0,38% | - |
| 25.02.2025 | 131,20 | 131,20 | 131,20 | 131,20 | -1,32% | 105,00 |
| 24.02.2025 | 132,95 | 132,95 | 132,95 | 132,95 | -3,80% | - |
| 21.02.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -1,22% | - |
| 20.02.2025 | 139,90 | 139,90 | 139,90 | 139,90 | 0,68% | - |
| 19.02.2025 | 138,95 | 138,95 | 138,95 | 138,95 | 1,46% | - |
| 18.02.2025 | 136,30 | 136,95 | 136,30 | 136,95 | 1,00% | 25,00 |
| 17.02.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -3,38% | - |
| 14.02.2025 | 140,35 | 140,35 | 140,35 | 140,35 | -9,33% | - |
| 13.02.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 1,47% | - |
| 12.02.2025 | 152,55 | 152,55 | 152,55 | 152,55 | -2,49% | - |
| 11.02.2025 | 156,45 | 156,45 | 156,45 | 156,45 | -1,29% | - |
| 10.02.2025 | 158,50 | 158,50 | 158,50 | 158,50 | -1,55% | - |
| 07.02.2025 | 159,35 | 161,00 | 159,35 | 161,00 | 5,78% | 1,00 |
| 06.02.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 1,16% | - |
| 05.02.2025 | 150,45 | 150,45 | 150,45 | 150,45 | -0,63% | - |
| 04.02.2025 | 151,40 | 151,40 | 151,40 | 151,40 | -0,07% | - |
| 03.02.2025 | 151,50 | 151,50 | 151,50 | 151,50 | -0,75% | - |
| 31.01.2025 | 152,65 | 152,65 | 152,65 | 152,65 | 1,13% | - |
| 30.01.2025 | 150,95 | 150,95 | 150,95 | 150,95 | -0,03% | - |
| 29.01.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 1,72% | - |
| 28.01.2025 | 148,45 | 148,45 | 148,45 | 148,45 | 1,89% | - |
| 27.01.2025 | 145,70 | 145,70 | 145,70 | 145,70 | -1,35% | - |
| 24.01.2025 | 147,70 | 147,70 | 147,70 | 147,70 | -0,14% | - |
| 23.01.2025 | 147,90 | 147,90 | 147,90 | 147,90 | -1,24% | - |
| 22.01.2025 | 149,75 | 149,75 | 149,75 | 149,75 | -0,13% | - |
| 21.01.2025 | 149,95 | 149,95 | 149,95 | 149,95 | -0,50% | - |
| 20.01.2025 | 150,70 | 150,70 | 150,70 | 150,70 | 0,40% | - |
| 17.01.2025 | 150,10 | 150,10 | 150,10 | 150,10 | 0,03% | - |
| 16.01.2025 | 150,05 | 150,05 | 150,05 | 150,05 | 0,70% | - |
| 15.01.2025 | 149,00 | 149,00 | 149,00 | 149,00 | 0,37% | - |
| 14.01.2025 | 148,45 | 148,45 | 148,45 | 148,45 | 1,33% | - |
| 13.01.2025 | 146,50 | 146,50 | 146,50 | 146,50 | -1,15% | - |
| 10.01.2025 | 146,75 | 148,20 | 146,75 | 148,20 | 0,95% | 16,00 |
| 09.01.2025 | 146,80 | 146,80 | 146,80 | 146,80 | -0,44% | - |
| 08.01.2025 | 147,45 | 147,45 | 147,45 | 147,45 | 0,41% | - |
| 07.01.2025 | 146,85 | 146,85 | 146,85 | 146,85 | -3,04% | - |
| 06.01.2025 | 151,45 | 151,45 | 151,45 | 151,45 | -0,33% | - |
| 03.01.2025 | 151,70 | 151,95 | 151,70 | 151,95 | 0,20% | 10,00 |
| 02.01.2025 | 151,65 | 151,65 | 151,65 | 151,65 | 0,60% | - |
| 30.12.2024 | 150,75 | 150,75 | 150,75 | 150,75 | -0,76% | - |
| 27.12.2024 | 151,90 | 151,90 | 151,90 | 151,90 | -0,13% | - |
| 23.12.2024 | 153,50 | 153,50 | 152,10 | 152,10 | 2,42% | 28,00 |
| 20.12.2024 | 148,50 | 148,50 | 148,50 | 148,50 | 2,17% | - |
| 19.12.2024 | 145,35 | 145,35 | 145,35 | 145,35 | -2,84% | - |
| 18.12.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -1,06% | - |
| 17.12.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -1,88% | - |
| 16.12.2024 | 150,55 | 154,10 | 150,55 | 154,10 | 0,36% | 6,00 |
| 13.12.2024 | 152,15 | 153,55 | 152,15 | 153,55 | 0,72% | 196,00 |
| 12.12.2024 | 152,45 | 152,45 | 152,45 | 152,45 | 1,13% | - |
| 11.12.2024 | 150,75 | 150,75 | 150,75 | 150,75 | 1,04% | - |
| 10.12.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -3,15% | - |
| 09.12.2024 | 154,20 | 154,20 | 154,05 | 154,05 | -0,58% | 65,00 |
| 06.12.2024 | 154,95 | 154,95 | 154,95 | 154,95 | 0,42% | - |
| 05.12.2024 | 152,80 | 154,30 | 152,80 | 154,30 | 2,97% | 70,00 |
| 04.12.2024 | 149,85 | 149,85 | 149,85 | 149,85 | 1,15% | - |
| 03.12.2024 | 148,15 | 148,15 | 148,15 | 148,15 | -0,84% | - |
| 02.12.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 1,46% | - |
| 29.11.2024 | 147,25 | 147,25 | 147,25 | 147,25 | -0,14% | - |
| 28.11.2024 | 147,45 | 147,45 | 147,45 | 147,45 | -0,64% | - |
| 27.11.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -0,67% | - |
| 26.11.2024 | 152,20 | 152,20 | 149,40 | 149,40 | 0,00% | 10,00 |
| 25.11.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 0,78% | - |
| 22.11.2024 | 148,25 | 148,25 | 148,25 | 148,25 | -0,72% | - |
| 21.11.2024 | 146,43 | 149,50 | 145,90 | 149,33 | 2,45% | - |
| 20.11.2024 | 144,35 | 145,80 | 143,30 | 145,75 | 1,36% | 1.497,00 |
| 19.11.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -0,76% | - |
| 18.11.2024 | 144,90 | 144,90 | 144,90 | 144,90 | -1,83% | - |
| 15.11.2024 | 147,60 | 147,60 | 147,60 | 147,60 | -1,86% | - |
| 14.11.2024 | 150,40 | 150,40 | 150,40 | 150,40 | 2,14% | - |
| 13.11.2024 | 147,25 | 147,25 | 147,25 | 147,25 | -1,11% | - |
| 12.11.2024 | 147,20 | 148,90 | 147,20 | 148,90 | 2,09% | 23,00 |
| 11.11.2024 | 144,85 | 145,85 | 144,85 | 145,85 | 2,35% | 10,00 |
| 08.11.2024 | 142,50 | 142,50 | 142,50 | 142,50 | 0,32% | - |
| 07.11.2024 | 142,05 | 142,05 | 142,05 | 142,05 | 3,23% | - |
| 06.11.2024 | 134,90 | 137,60 | 134,90 | 137,60 | 4,56% | 2,00 |
| 05.11.2024 | 131,15 | 131,60 | 131,15 | 131,60 | -1,28% | 18,00 |
| 04.11.2024 | 133,30 | 133,30 | 133,30 | 133,30 | -0,34% | - |
| 01.11.2024 | 133,75 | 133,75 | 133,75 | 133,75 | -3,08% | - |
| 31.10.2024 | 143,60 | 143,65 | 138,00 | 138,00 | -4,89% | 792,00 |
| 30.10.2024 | 144,40 | 145,10 | 144,40 | 145,10 | 0,38% | 74,00 |
| 29.10.2024 | 144,55 | 144,55 | 144,55 | 144,55 | 0,45% | - |
| 28.10.2024 | 143,90 | 143,90 | 143,90 | 143,90 | 2,38% | - |
| 25.10.2024 | 140,55 | 140,55 | 140,55 | 140,55 | 2,40% | - |
| 24.10.2024 | 137,25 | 137,25 | 137,25 | 137,25 | -3,38% | - |
| 23.10.2024 | 142,05 | 142,05 | 142,05 | 142,05 | 1,65% | - |
| 22.10.2024 | 139,75 | 139,75 | 139,75 | 139,75 | -1,10% | - |
| 21.10.2024 | 141,30 | 141,30 | 141,30 | 141,30 | 0,75% | - |
| 18.10.2024 | 140,25 | 140,25 | 140,25 | 140,25 | -0,43% | - |