156,350€
2,12%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 153,10 | 153,10 | 153,10 | 153,10 | -1,58% | - |
| 18.08.2026 | 155,55 | 155,55 | 155,55 | 155,55 | -0,06% | - |
| 17.08.2026 | 155,65 | 155,65 | 155,65 | 155,65 | 0,39% | - |
| 14.08.2026 | 155,05 | 155,05 | 155,05 | 155,05 | 0,58% | - |
| 13.08.2026 | 154,15 | 154,15 | 154,15 | 154,15 | 3,32% | - |
| 12.08.2026 | 149,20 | 149,20 | 149,20 | 149,20 | 1,63% | - |
| 11.08.2026 | 146,80 | 146,80 | 146,80 | 146,80 | -4,18% | - |
| 10.08.2026 | 153,20 | 153,20 | 153,20 | 153,20 | -0,87% | - |
| 07.08.2026 | 154,55 | 154,55 | 154,55 | 154,55 | 0,13% | - |
| 06.08.2026 | 154,35 | 154,35 | 154,35 | 154,35 | 2,56% | - |
| 05.08.2026 | 150,50 | 150,50 | 150,50 | 150,50 | 1,18% | - |
| 04.08.2026 | 148,75 | 148,75 | 148,75 | 148,75 | -1,65% | - |
| 03.08.2026 | 151,25 | 151,25 | 151,25 | 151,25 | -1,37% | - |
| 31.07.2026 | 153,35 | 153,35 | 153,35 | 153,35 | -5,34% | - |
| 30.07.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -1,64% | - |
| 29.07.2026 | 164,70 | 164,70 | 164,70 | 164,70 | -1,23% | - |
| 28.07.2026 | 166,75 | 166,75 | 166,75 | 166,75 | 1,28% | - |
| 27.07.2026 | 164,65 | 164,65 | 164,65 | 164,65 | 2,49% | - |
| 24.07.2026 | 160,65 | 160,65 | 160,65 | 160,65 | -1,35% | - |
| 23.07.2026 | 162,85 | 162,85 | 162,85 | 162,85 | -1,33% | - |
| 22.07.2026 | 165,05 | 165,05 | 165,05 | 165,05 | -0,60% | - |
| 21.07.2026 | 166,05 | 166,05 | 166,05 | 166,05 | -1,04% | - |
| 20.07.2026 | 165,80 | 167,80 | 165,80 | 167,80 | 2,98% | 100,00 |
| 17.07.2026 | 162,95 | 162,95 | 162,95 | 162,95 | -1,75% | - |
| 16.07.2026 | 165,85 | 165,85 | 165,85 | 165,85 | 0,21% | - |
| 15.07.2026 | 165,50 | 165,50 | 165,50 | 165,50 | 2,45% | - |
| 14.07.2026 | 161,55 | 161,55 | 161,55 | 161,55 | -2,80% | - |
| 13.07.2026 | 166,20 | 166,20 | 166,20 | 166,20 | 0,73% | - |
| 10.07.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,82% | - |
| 09.07.2026 | 163,65 | 163,65 | 163,65 | 163,65 | -2,71% | - |
| 08.07.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 0,03% | - |
| 07.07.2026 | 168,15 | 168,15 | 168,15 | 168,15 | 0,66% | - |
| 06.07.2026 | 167,05 | 167,05 | 167,05 | 167,05 | 0,15% | - |
| 03.07.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 0,12% | - |
| 02.07.2026 | 166,60 | 166,60 | 166,60 | 166,60 | -1,22% | - |
| 01.07.2026 | 168,65 | 168,65 | 168,65 | 168,65 | -2,06% | - |
| 30.06.2026 | 172,20 | 172,20 | 172,20 | 172,20 | -0,29% | - |
| 29.06.2026 | 172,70 | 172,70 | 172,70 | 172,70 | 0,85% | - |
| 26.06.2026 | 171,25 | 171,25 | 171,25 | 171,25 | -1,44% | - |
| 25.06.2026 | 173,75 | 173,75 | 173,75 | 173,75 | 0,06% | - |
| 24.06.2026 | 173,65 | 173,65 | 173,65 | 173,65 | 2,30% | - |
| 23.06.2026 | 169,75 | 169,75 | 169,75 | 169,75 | -2,30% | - |
| 22.06.2026 | 175,15 | 175,15 | 173,75 | 173,75 | -0,77% | 40,00 |
| 19.06.2026 | 175,10 | 175,10 | 175,10 | 175,10 | -0,26% | - |
| 18.06.2026 | 175,60 | 175,60 | 175,55 | 175,55 | 2,78% | 40,00 |
| 17.06.2026 | 169,10 | 170,80 | 169,10 | 170,80 | -0,03% | 40,00 |
| 16.06.2026 | 170,85 | 170,85 | 170,85 | 170,85 | -2,57% | - |
| 15.06.2026 | 172,90 | 175,35 | 172,90 | 175,35 | 2,97% | 24,00 |
| 12.06.2026 | 170,30 | 170,30 | 170,30 | 170,30 | 3,21% | - |
| 11.06.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -1,52% | - |
| 10.06.2026 | 166,70 | 167,55 | 166,70 | 167,55 | 0,30% | 18,00 |
| 09.06.2026 | 167,05 | 167,05 | 167,05 | 167,05 | -0,45% | - |
| 08.06.2026 | 166,85 | 167,80 | 166,85 | 167,80 | 4,06% | 40,00 |
| 05.06.2026 | 161,25 | 161,25 | 161,25 | 161,25 | 1,48% | - |
| 04.06.2026 | 158,90 | 158,90 | 158,90 | 158,90 | 0,19% | - |
| 03.06.2026 | 158,60 | 158,60 | 158,60 | 158,60 | 1,28% | - |
| 02.06.2026 | 156,60 | 156,60 | 156,60 | 156,60 | 0,84% | - |
| 01.06.2026 | 155,30 | 155,30 | 155,30 | 155,30 | -3,00% | - |
| 29.05.2026 | 158,50 | 160,10 | 158,50 | 160,10 | 0,41% | 9,00 |
| 28.05.2026 | 156,90 | 159,45 | 156,90 | 159,45 | 2,47% | 40,00 |
| 27.05.2026 | 153,70 | 155,60 | 153,70 | 155,60 | 3,73% | 83,00 |
| 26.05.2026 | 150,00 | 150,00 | 150,00 | 150,00 | -0,17% | - |
| 25.05.2026 | 150,25 | 150,25 | 150,25 | 150,25 | -0,43% | - |
| 22.05.2026 | 150,90 | 150,90 | 150,90 | 150,90 | 1,82% | - |
| 21.05.2026 | 148,20 | 148,20 | 148,20 | 148,20 | 4,96% | - |
| 20.05.2026 | 141,20 | 141,20 | 141,20 | 141,20 | -2,25% | - |
| 19.05.2026 | 144,45 | 144,45 | 144,45 | 144,45 | 0,52% | - |
| 18.05.2026 | 143,70 | 143,70 | 143,70 | 143,70 | -0,55% | - |
| 15.05.2026 | 144,50 | 144,50 | 144,50 | 144,50 | 1,40% | - |
| 14.05.2026 | 142,50 | 142,50 | 142,50 | 142,50 | 0,74% | - |
| 13.05.2026 | 141,45 | 141,45 | 141,45 | 141,45 | 0,39% | - |
| 12.05.2026 | 139,45 | 140,90 | 139,45 | 140,90 | -0,60% | 70,00 |
| 11.05.2026 | 141,75 | 141,75 | 141,75 | 141,75 | -2,21% | - |
| 08.05.2026 | 144,75 | 144,95 | 144,75 | 144,95 | 0,94% | 40,00 |
| 07.05.2026 | 143,60 | 143,60 | 143,60 | 143,60 | 3,09% | - |
| 06.05.2026 | 137,85 | 139,35 | 137,85 | 139,30 | 2,46% | 170,00 |
| 05.05.2026 | 135,95 | 135,95 | 135,95 | 135,95 | -2,33% | - |
| 04.05.2026 | 139,20 | 139,20 | 139,20 | 139,20 | 2,96% | - |
| 30.04.2026 | 135,20 | 135,20 | 135,20 | 135,20 | -2,28% | - |
| 29.04.2026 | 138,35 | 138,35 | 138,35 | 138,35 | -0,61% | - |
| 28.04.2026 | 139,20 | 139,20 | 139,20 | 139,20 | -0,18% | - |
| 27.04.2026 | 139,45 | 139,45 | 139,45 | 139,45 | -0,68% | - |
| 24.04.2026 | 140,40 | 140,40 | 140,40 | 140,40 | 0,14% | - |
| 23.04.2026 | 140,20 | 140,20 | 140,20 | 140,20 | -3,58% | - |
| 22.04.2026 | 145,40 | 145,40 | 145,40 | 145,40 | -0,58% | - |
| 21.04.2026 | 146,25 | 146,25 | 146,25 | 146,25 | 0,72% | - |
| 20.04.2026 | 145,20 | 145,20 | 145,20 | 145,20 | 0,35% | - |
| 17.04.2026 | 138,80 | 144,70 | 138,80 | 144,70 | 4,78% | 38,00 |
| 16.04.2026 | 138,10 | 138,10 | 138,10 | 138,10 | -0,72% | - |
| 15.04.2026 | 137,60 | 139,10 | 137,60 | 139,10 | 3,27% | 39,00 |
| 14.04.2026 | 134,70 | 134,70 | 134,70 | 134,70 | 2,51% | - |
| 13.04.2026 | 131,40 | 131,40 | 131,40 | 131,40 | -0,83% | - |
| 10.04.2026 | 132,50 | 132,50 | 132,50 | 132,50 | -0,90% | - |
| 09.04.2026 | 129,35 | 133,70 | 129,35 | 133,70 | 6,03% | 68,00 |
| 08.04.2026 | 126,10 | 126,10 | 126,10 | 126,10 | 0,56% | - |
| 07.04.2026 | 125,40 | 125,40 | 125,40 | 125,40 | 2,28% | - |
| 02.04.2026 | 122,60 | 122,60 | 122,60 | 122,60 | -1,29% | - |
| 01.04.2026 | 124,20 | 124,20 | 124,20 | 124,20 | 1,68% | - |
| 31.03.2026 | 122,15 | 122,15 | 122,15 | 122,15 | -0,97% | - |
| 30.03.2026 | 123,35 | 123,35 | 123,35 | 123,35 | -0,56% | - |