122,900€
4,86%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 117,40 | 119,75 | 117,40 | 119,75 | 2,18% | 6,00 |
| 21.08.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -1,80% | - |
| 20.08.2025 | 119,35 | 119,35 | 119,35 | 119,35 | -0,38% | - |
| 19.08.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -0,25% | - |
| 18.08.2025 | 120,10 | 120,10 | 120,10 | 120,10 | -1,84% | - |
| 15.08.2025 | 122,35 | 122,35 | 122,35 | 122,35 | -0,77% | - |
| 14.08.2025 | 123,30 | 123,30 | 123,30 | 123,30 | 2,88% | - |
| 13.08.2025 | 119,85 | 119,85 | 119,85 | 119,85 | 2,52% | - |
| 12.08.2025 | 115,75 | 116,90 | 115,75 | 116,90 | 0,78% | 2,00 |
| 11.08.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -1,61% | 15,00 |
| 08.08.2025 | 119,00 | 120,15 | 117,90 | 117,90 | -1,46% | 43,00 |
| 07.08.2025 | 116,35 | 119,65 | 116,35 | 119,65 | 3,15% | 12,00 |
| 06.08.2025 | 118,05 | 118,25 | 116,00 | 116,00 | -3,01% | 20,00 |
| 05.08.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 0,25% | - |
| 04.08.2025 | 118,95 | 119,30 | 118,95 | 119,30 | -2,37% | 10,00 |
| 01.08.2025 | 122,20 | 122,20 | 122,20 | 122,20 | -3,70% | - |
| 31.07.2025 | 126,90 | 126,90 | 126,90 | 126,90 | 0,71% | - |
| 30.07.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -1,06% | - |
| 29.07.2025 | 127,35 | 127,35 | 127,35 | 127,35 | 0,20% | - |
| 28.07.2025 | 126,90 | 127,10 | 126,90 | 127,10 | 2,87% | 20,00 |
| 25.07.2025 | 123,55 | 123,55 | 123,55 | 123,55 | -0,96% | - |
| 24.07.2025 | 124,75 | 124,75 | 124,75 | 124,75 | -1,38% | - |
| 23.07.2025 | 126,50 | 126,50 | 126,50 | 126,50 | 0,92% | - |
| 22.07.2025 | 125,35 | 125,35 | 125,35 | 125,35 | -1,10% | - |
| 21.07.2025 | 126,75 | 126,75 | 126,75 | 126,75 | 0,00% | - |
| 18.07.2025 | 126,75 | 126,75 | 126,75 | 126,75 | 0,56% | - |
| 17.07.2025 | 126,05 | 126,05 | 126,05 | 126,05 | -0,43% | - |
| 16.07.2025 | 126,60 | 126,60 | 126,60 | 126,60 | -1,71% | - |
| 15.07.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 1,10% | - |
| 14.07.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -1,36% | - |
| 11.07.2025 | 129,15 | 129,15 | 129,15 | 129,15 | 3,82% | - |
| 10.07.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 0,00% | - |
| 09.07.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 0,69% | - |
| 08.07.2025 | 123,55 | 123,55 | 123,55 | 123,55 | -0,16% | - |
| 07.07.2025 | 124,60 | 124,60 | 123,75 | 123,75 | -0,60% | 20,00 |
| 04.07.2025 | 124,50 | 124,50 | 124,50 | 124,50 | 1,34% | - |
| 03.07.2025 | 122,85 | 122,85 | 122,85 | 122,85 | -0,24% | - |
| 02.07.2025 | 123,15 | 123,15 | 123,15 | 123,15 | 4,63% | - |
| 01.07.2025 | 117,75 | 117,75 | 117,70 | 117,70 | -1,01% | - |
| 30.06.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -0,29% | - |
| 27.06.2025 | 118,40 | 119,25 | 118,40 | 119,25 | 0,89% | 337,00 |
| 26.06.2025 | 117,05 | 118,20 | 117,05 | 118,20 | 1,37% | 72,00 |
| 25.06.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 1,52% | - |
| 24.06.2025 | 114,85 | 114,85 | 114,85 | 114,85 | 0,97% | - |
| 23.06.2025 | 113,75 | 113,75 | 113,75 | 113,75 | -0,44% | - |
| 20.06.2025 | 114,25 | 114,25 | 114,25 | 114,25 | -0,35% | - |
| 19.06.2025 | 114,65 | 114,65 | 114,65 | 114,65 | -1,25% | - |
| 18.06.2025 | 116,10 | 116,10 | 116,10 | 116,10 | 0,52% | - |
| 17.06.2025 | 115,40 | 115,50 | 115,40 | 115,50 | 2,26% | 50,00 |
| 16.06.2025 | 112,95 | 112,95 | 112,95 | 112,95 | -0,22% | - |
| 13.06.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -2,08% | - |
| 12.06.2025 | 115,60 | 115,60 | 115,60 | 115,60 | -1,15% | - |
| 11.06.2025 | 116,95 | 116,95 | 116,95 | 116,95 | 0,00% | - |
| 10.06.2025 | 116,95 | 116,95 | 116,95 | 116,95 | 1,43% | - |
| 09.06.2025 | 115,30 | 115,30 | 115,30 | 115,30 | 1,54% | - |
| 06.06.2025 | 113,55 | 113,55 | 113,55 | 113,55 | -0,57% | - |
| 05.06.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -1,93% | - |
| 04.06.2025 | 116,45 | 116,45 | 116,45 | 116,45 | 2,87% | - |
| 03.06.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -1,35% | - |
| 02.06.2025 | 114,75 | 114,75 | 114,75 | 114,75 | -0,39% | - |
| 30.05.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -0,90% | - |
| 29.05.2025 | 116,25 | 116,25 | 116,25 | 116,25 | 0,30% | - |
| 28.05.2025 | 115,90 | 115,90 | 115,90 | 115,90 | 2,84% | - |
| 27.05.2025 | 112,70 | 112,70 | 112,70 | 112,70 | 0,27% | - |
| 26.05.2025 | 112,40 | 112,40 | 112,40 | 112,40 | 0,40% | - |
| 23.05.2025 | 111,95 | 111,95 | 111,95 | 111,95 | -0,53% | - |
| 22.05.2025 | 111,55 | 112,55 | 111,55 | 112,55 | -2,34% | 33,00 |
| 21.05.2025 | 115,25 | 115,25 | 115,25 | 115,25 | -2,08% | - |
| 20.05.2025 | 117,70 | 117,70 | 117,70 | 117,70 | -1,09% | - |
| 19.05.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 0,08% | - |
| 16.05.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -1,98% | - |
| 15.05.2025 | 120,60 | 121,30 | 120,60 | 121,30 | -0,33% | 142,00 |
| 14.05.2025 | 121,70 | 121,70 | 121,70 | 121,70 | -0,37% | - |
| 13.05.2025 | 120,25 | 122,15 | 120,25 | 122,15 | 6,59% | 347,00 |
| 12.05.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 1,73% | - |
| 09.05.2025 | 112,65 | 112,65 | 112,65 | 112,65 | 2,46% | - |
| 08.05.2025 | 109,95 | 109,95 | 109,95 | 109,95 | 2,76% | - |
| 07.05.2025 | 107,00 | 107,00 | 107,00 | 107,00 | 0,09% | - |
| 06.05.2025 | 106,90 | 106,90 | 106,90 | 106,90 | -0,33% | - |
| 05.05.2025 | 107,30 | 107,30 | 107,25 | 107,25 | 2,29% | - |
| 02.05.2025 | 104,85 | 104,85 | 104,85 | 104,85 | 5,91% | - |
| 30.04.2025 | 98,86 | 99,00 | 98,86 | 99,00 | 0,43% | 20,00 |
| 29.04.2025 | 98,58 | 98,58 | 98,58 | 98,58 | 0,31% | - |
| 28.04.2025 | 98,28 | 98,28 | 98,28 | 98,28 | -1,33% | - |
| 25.04.2025 | 99,60 | 99,60 | 99,60 | 99,60 | 2,85% | - |
| 24.04.2025 | 96,90 | 96,90 | 96,84 | 96,84 | -1,84% | - |
| 23.04.2025 | 95,12 | 98,66 | 95,12 | 98,66 | 9,19% | 100,00 |
| 22.04.2025 | 90,36 | 90,36 | 90,36 | 90,36 | -3,65% | 1,00 |
| 17.04.2025 | 93,78 | 93,78 | 93,78 | 93,78 | -0,13% | - |
| 16.04.2025 | 93,90 | 93,90 | 93,90 | 93,90 | -1,53% | - |
| 15.04.2025 | 95,36 | 95,36 | 95,36 | 95,36 | -3,77% | - |
| 14.04.2025 | 99,10 | 99,10 | 99,10 | 99,10 | -0,40% | - |
| 11.04.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 0,55% | - |
| 10.04.2025 | 107,75 | 107,75 | 98,96 | 98,96 | 4,30% | 39,00 |
| 09.04.2025 | 92,74 | 94,88 | 92,74 | 94,88 | -0,34% | 53,00 |
| 08.04.2025 | 97,36 | 97,36 | 95,20 | 95,20 | -0,56% | 21,00 |
| 07.04.2025 | 95,74 | 95,74 | 95,74 | 95,74 | -7,36% | - |
| 04.04.2025 | 103,35 | 103,35 | 103,35 | 103,35 | -6,64% | - |
| 03.04.2025 | 110,70 | 110,70 | 110,70 | 110,70 | -1,29% | - |
| 02.04.2025 | 112,15 | 112,15 | 112,15 | 112,15 | -0,36% | - |