153,350€
2,49%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 149,73 | 154,68 | 146,95 | 153,50 | 2,59% | - |
| 19.12.2024 | 146,20 | 150,00 | 145,65 | 149,63 | 2,38% | - |
| 18.12.2024 | 150,27 | 152,43 | 145,88 | 146,15 | -2,74% | - |
| 17.12.2024 | 152,18 | 152,85 | 149,45 | 150,27 | -1,18% | - |
| 16.12.2024 | 151,40 | 155,65 | 151,00 | 152,08 | 0,28% | - |
| 13.12.2024 | 152,05 | 153,25 | 150,55 | 151,65 | -0,62% | - |
| 12.12.2024 | 153,77 | 155,38 | 152,20 | 152,60 | -0,67% | - |
| 11.12.2024 | 151,25 | 155,20 | 150,98 | 153,63 | 1,55% | - |
| 10.12.2024 | 150,23 | 153,25 | 148,83 | 151,27 | 0,68% | - |
| 09.12.2024 | 154,55 | 155,10 | 149,13 | 150,25 | -3,13% | - |
| 06.12.2024 | 155,50 | 158,85 | 154,63 | 155,10 | -0,19% | - |
| 05.12.2024 | 153,60 | 156,45 | 152,63 | 155,40 | 1,19% | - |
| 04.12.2024 | 150,38 | 154,27 | 149,68 | 153,58 | 2,21% | - |
| 03.12.2024 | 148,80 | 150,95 | 148,02 | 150,25 | 1,08% | - |
| 02.12.2024 | 149,30 | 151,13 | 148,38 | 148,65 | -0,67% | 17,00 |
| 29.11.2024 | 148,18 | 150,93 | 147,58 | 149,65 | 1,00% | 25,00 |
| 28.11.2024 | 147,75 | 148,33 | 147,50 | 148,18 | 0,32% | - |
| 27.11.2024 | 149,15 | 149,38 | 146,15 | 147,70 | -1,04% | - |
| 26.11.2024 | 152,75 | 153,13 | 149,18 | 149,25 | -2,16% | - |
| 25.11.2024 | 149,65 | 154,10 | 149,20 | 152,55 | 1,46% | - |
| 22.11.2024 | 148,93 | 151,58 | 148,63 | 150,35 | 1,11% | - |
| 21.11.2024 | 146,80 | 149,48 | 146,15 | 148,70 | 1,47% | - |
| 20.11.2024 | 144,58 | 147,00 | 144,20 | 146,55 | 1,33% | - |
| 19.11.2024 | 144,10 | 145,30 | 141,10 | 144,63 | 0,23% | - |
| 18.11.2024 | 145,15 | 145,20 | 142,48 | 144,30 | -0,62% | - |
| 15.11.2024 | 149,83 | 149,83 | 145,02 | 145,20 | -3,09% | - |
| 14.11.2024 | 151,00 | 153,08 | 149,73 | 149,83 | -0,56% | - |
| 13.11.2024 | 148,23 | 151,52 | 147,50 | 150,68 | 1,77% | - |
| 12.11.2024 | 147,73 | 148,43 | 146,23 | 148,05 | 0,37% | - |
| 11.11.2024 | 144,77 | 147,88 | 144,77 | 147,50 | 1,90% | - |
| 08.11.2024 | 142,48 | 145,52 | 142,48 | 144,75 | 1,51% | - |
| 07.11.2024 | 142,73 | 144,25 | 140,83 | 142,60 | 0,19% | - |
| 06.11.2024 | 133,00 | 144,75 | 133,00 | 142,33 | 8,81% | - |
| 05.11.2024 | 131,55 | 132,65 | 130,30 | 130,80 | -0,51% | - |
| 04.11.2024 | 133,33 | 133,40 | 129,88 | 131,48 | -1,87% | - |
| 01.11.2024 | 133,68 | 135,10 | 132,33 | 133,98 | -0,09% | - |
| 31.10.2024 | 144,75 | 144,80 | 133,70 | 134,10 | -7,34% | - |
| 30.10.2024 | 144,77 | 146,30 | 144,10 | 144,73 | -0,03% | - |
| 29.10.2024 | 144,80 | 145,27 | 143,85 | 144,77 | 0,22% | - |
| 28.10.2024 | 143,15 | 145,50 | 143,15 | 144,45 | 1,05% | - |
| 25.10.2024 | 140,88 | 143,30 | 140,83 | 142,95 | 2,05% | - |
| 24.10.2024 | 137,35 | 141,52 | 136,95 | 140,08 | 2,13% | - |
| 23.10.2024 | 142,85 | 143,40 | 137,05 | 137,15 | -4,02% | - |
| 22.10.2024 | 140,63 | 143,15 | 138,85 | 142,90 | 1,55% | - |
| 21.10.2024 | 141,58 | 142,38 | 139,63 | 140,73 | -0,67% | - |
| 18.10.2024 | 140,93 | 142,02 | 140,30 | 141,68 | 0,64% | - |
| 17.10.2024 | 141,35 | 143,05 | 140,60 | 140,77 | -0,28% | - |
| 16.10.2024 | 139,18 | 141,48 | 138,60 | 141,18 | 1,40% | - |
| 15.10.2024 | 139,88 | 140,38 | 138,77 | 139,23 | -0,46% | - |
| 14.10.2024 | 141,90 | 142,45 | 138,58 | 139,88 | -1,43% | - |
| 11.10.2024 | 141,02 | 142,80 | 140,33 | 141,90 | 0,73% | - |
| 10.10.2024 | 140,80 | 141,70 | 139,58 | 140,88 | 0,00% | - |
| 09.10.2024 | 138,83 | 141,88 | 138,60 | 140,88 | 1,44% | - |
| 08.10.2024 | 138,88 | 139,73 | 138,00 | 138,88 | 0,23% | - |
| 07.10.2024 | 140,02 | 140,20 | 137,75 | 138,55 | -1,07% | - |
| 04.10.2024 | 136,00 | 140,15 | 135,95 | 140,05 | 2,94% | - |
| 03.10.2024 | 136,35 | 137,25 | 134,35 | 136,05 | -0,18% | - |
| 02.10.2024 | 135,08 | 137,00 | 134,58 | 136,30 | 0,89% | - |
| 01.10.2024 | 136,70 | 138,52 | 132,35 | 135,10 | -1,31% | - |
| 30.09.2024 | 141,75 | 142,27 | 135,48 | 136,90 | -3,63% | - |
| 27.09.2024 | 141,18 | 143,40 | 140,25 | 142,05 | 0,60% | - |
| 26.09.2024 | 137,85 | 141,38 | 137,68 | 141,20 | 2,24% | - |
| 25.09.2024 | 139,33 | 140,25 | 137,77 | 138,10 | -0,88% | - |
| 24.09.2024 | 136,45 | 139,90 | 135,95 | 139,33 | 2,03% | - |
| 23.09.2024 | 138,63 | 139,98 | 135,73 | 136,55 | -1,71% | - |
| 20.09.2024 | 138,05 | 139,10 | 136,20 | 138,93 | 0,45% | - |
| 19.09.2024 | 133,33 | 138,35 | 133,33 | 138,30 | 3,61% | - |
| 18.09.2024 | 133,52 | 134,93 | 132,33 | 133,48 | 0,19% | - |
| 17.09.2024 | 130,10 | 133,40 | 129,98 | 133,23 | 2,50% | - |
| 16.09.2024 | 131,40 | 132,58 | 129,90 | 129,98 | -1,27% | - |
| 13.09.2024 | 131,10 | 132,18 | 130,73 | 131,65 | 0,38% | - |
| 12.09.2024 | 131,90 | 132,98 | 130,88 | 131,15 | -0,36% | - |
| 11.09.2024 | 129,93 | 131,80 | 128,20 | 131,63 | 1,31% | - |
| 10.09.2024 | 133,33 | 133,33 | 127,53 | 129,93 | -1,50% | - |
| 09.09.2024 | 130,25 | 133,25 | 130,25 | 131,90 | 1,00% | - |
| 06.09.2024 | 132,58 | 134,95 | 130,33 | 130,60 | -1,38% | - |
| 05.09.2024 | 133,18 | 134,30 | 131,90 | 132,43 | -0,73% | - |
| 04.09.2024 | 135,05 | 135,05 | 132,63 | 133,40 | -1,50% | - |
| 03.09.2024 | 137,50 | 137,50 | 134,58 | 135,43 | -1,51% | - |
| 02.09.2024 | 137,35 | 137,50 | 137,10 | 137,50 | -0,16% | - |
| 30.08.2024 | 134,63 | 137,88 | 134,40 | 137,73 | 2,38% | - |
| 29.08.2024 | 132,02 | 136,08 | 131,52 | 134,52 | 1,80% | - |
| 28.08.2024 | 132,77 | 133,83 | 131,75 | 132,15 | -0,58% | - |
| 27.08.2024 | 131,77 | 133,13 | 130,58 | 132,93 | 0,93% | - |
| 26.08.2024 | 132,93 | 134,85 | 131,18 | 131,70 | -0,94% | - |
| 23.08.2024 | 130,60 | 133,43 | 130,15 | 132,95 | 1,76% | - |
| 22.08.2024 | 130,30 | 132,63 | 129,52 | 130,65 | 0,15% | - |
| 21.08.2024 | 128,52 | 130,80 | 128,45 | 130,45 | 1,40% | - |
| 20.08.2024 | 132,33 | 133,80 | 128,55 | 128,65 | -2,83% | - |
| 19.08.2024 | 129,75 | 132,45 | 129,43 | 132,40 | 2,10% | - |
| 16.08.2024 | 129,75 | 130,73 | 128,40 | 129,68 | -0,04% | - |
| 15.08.2024 | 126,05 | 130,65 | 126,05 | 129,73 | 2,98% | - |
| 14.08.2024 | 123,23 | 126,15 | 122,70 | 125,98 | 2,11% | - |
| 13.08.2024 | 122,23 | 124,05 | 121,88 | 123,38 | 1,04% | - |
| 12.08.2024 | 123,80 | 124,13 | 122,05 | 122,10 | -1,45% | - |
| 09.08.2024 | 122,13 | 124,13 | 121,50 | 123,90 | 1,39% | - |
| 08.08.2024 | 119,35 | 123,20 | 119,05 | 122,20 | 2,52% | 3,00 |
| 07.08.2024 | 120,78 | 121,83 | 117,90 | 119,20 | -1,55% | - |
| 06.08.2024 | 122,33 | 127,33 | 120,25 | 121,08 | -1,06% | - |
| 05.08.2024 | 124,65 | 124,65 | 116,23 | 122,38 | -2,24% | - |