167,475€
-0,43%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 164,48 | 168,40 | 163,55 | 167,60 | -0,36% | - |
| 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% | - |
| 27.03.2026 | 126,80 | 126,80 | 124,05 | 124,05 | -2,28% | 16,00 |
| 26.03.2026 | 126,95 | 126,95 | 126,95 | 126,95 | 0,51% | - |
| 25.03.2026 | 126,30 | 126,30 | 126,30 | 126,30 | 0,60% | - |
| 24.03.2026 | 125,10 | 125,55 | 125,10 | 125,55 | 3,04% | 121,00 |
| 23.03.2026 | 121,85 | 121,85 | 121,85 | 121,85 | -2,01% | - |
| 20.03.2026 | 124,35 | 124,35 | 124,35 | 124,35 | -1,66% | - |
| 19.03.2026 | 126,60 | 126,60 | 126,45 | 126,45 | -2,24% | 97,00 |
| 18.03.2026 | 127,85 | 129,35 | 127,85 | 129,35 | 5,81% | 38,00 |
| 17.03.2026 | 122,25 | 122,25 | 122,25 | 122,25 | 0,00% | - |
| 16.03.2026 | 122,25 | 122,25 | 122,25 | 122,25 | -1,89% | - |
| 13.03.2026 | 124,60 | 124,60 | 124,60 | 124,60 | -4,15% | - |
| 12.03.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -0,31% | - |
| 11.03.2026 | 130,75 | 130,75 | 130,40 | 130,40 | -2,32% | 30,00 |
| 10.03.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 5,16% | - |
| 09.03.2026 | 126,95 | 126,95 | 126,95 | 126,95 | -6,52% | - |
| 06.03.2026 | 135,80 | 135,80 | 135,80 | 135,80 | -2,20% | - |
| 05.03.2026 | 138,85 | 138,85 | 138,85 | 138,85 | -0,50% | - |
| 04.03.2026 | 139,55 | 139,55 | 139,55 | 139,55 | 3,18% | - |
| 03.03.2026 | 135,25 | 135,25 | 135,25 | 135,25 | -0,04% | - |
| 02.03.2026 | 135,30 | 135,30 | 135,30 | 135,30 | -6,11% | - |
| 27.02.2026 | 144,10 | 144,10 | 144,10 | 144,10 | 1,73% | - |
| 26.02.2026 | 141,65 | 141,65 | 141,65 | 141,65 | 2,31% | - |
| 25.02.2026 | 138,45 | 138,45 | 138,45 | 138,45 | 2,44% | - |
| 24.02.2026 | 135,15 | 135,15 | 135,15 | 135,15 | -6,11% | - |
| 23.02.2026 | 143,95 | 143,95 | 143,95 | 143,95 | 0,91% | - |
| 20.02.2026 | 142,65 | 142,65 | 142,65 | 142,65 | 0,49% | - |
| 19.02.2026 | 141,95 | 141,95 | 141,95 | 141,95 | -0,66% | - |
| 18.02.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 3,03% | - |
| 17.02.2026 | 138,70 | 138,70 | 138,70 | 138,70 | -0,36% | - |