176,075€
0,09%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 175,52 | 179,85 | 175,13 | 175,58 | -0,20% | - |
| 17.06.2026 | 169,73 | 178,13 | 169,63 | 175,93 | 3,18% | - |
| 16.06.2026 | 171,68 | 171,93 | 168,83 | 170,50 | -0,20% | - |
| 15.06.2026 | 172,35 | 176,85 | 167,65 | 170,85 | -1,06% | 290,00 |
| 12.06.2026 | 170,88 | 173,18 | 170,38 | 172,68 | 1,31% | - |
| 11.06.2026 | 165,25 | 171,15 | 165,25 | 170,45 | 2,88% | - |
| 10.06.2026 | 168,13 | 171,65 | 164,48 | 165,68 | -2,01% | - |
| 09.06.2026 | 167,98 | 172,63 | 167,52 | 169,08 | 0,49% | - |
| 08.06.2026 | 167,20 | 169,88 | 165,90 | 168,25 | 0,30% | - |
| 05.06.2026 | 162,80 | 168,73 | 162,43 | 167,75 | 4,26% | - |
| 04.06.2026 | 160,38 | 162,33 | 159,33 | 160,90 | 0,03% | - |
| 03.06.2026 | 159,27 | 160,93 | 157,77 | 160,85 | 0,09% | - |
| 02.06.2026 | 157,88 | 163,38 | 157,05 | 160,70 | 1,48% | - |
| 01.06.2026 | 156,10 | 160,08 | 154,35 | 158,35 | 0,92% | - |
| 29.05.2026 | 159,27 | 160,43 | 156,40 | 156,90 | -2,03% | - |
| 28.05.2026 | 157,52 | 160,98 | 156,38 | 160,15 | 3,34% | - |
| 27.05.2026 | 154,35 | 157,58 | 154,08 | 154,98 | 0,47% | - |
| 26.05.2026 | 150,65 | 154,33 | 149,60 | 154,25 | 2,42% | - |
| 25.05.2026 | 150,15 | 151,25 | 149,85 | 150,60 | 0,08% | 75,00 |
| 22.05.2026 | 151,15 | 153,40 | 150,48 | 150,48 | 0,32% | - |
| 21.05.2026 | 148,90 | 150,80 | 146,30 | 150,00 | 0,91% | - |
| 20.05.2026 | 141,70 | 149,43 | 140,68 | 148,65 | 2,77% | - |
| 19.05.2026 | 145,30 | 146,10 | 142,60 | 144,65 | -1,14% | - |
| 18.05.2026 | 145,25 | 148,08 | 143,30 | 146,33 | 1,07% | - |
| 15.05.2026 | 144,60 | 146,60 | 143,90 | 144,77 | -0,48% | 70,00 |
| 14.05.2026 | 142,80 | 145,80 | 142,80 | 145,48 | 1,86% | - |
| 13.05.2026 | 141,80 | 143,15 | 140,43 | 142,83 | 0,42% | - |
| 12.05.2026 | 140,18 | 142,45 | 140,18 | 142,23 | 1,64% | - |
| 11.05.2026 | 142,60 | 142,98 | 138,45 | 139,93 | -1,22% | - |
| 08.05.2026 | 145,40 | 146,15 | 141,63 | 141,65 | -1,44% | - |
| 07.05.2026 | 144,30 | 145,68 | 142,10 | 143,73 | -0,10% | - |
| 06.05.2026 | 138,52 | 144,80 | 138,10 | 143,88 | 2,71% | 75,00 |
| 05.05.2026 | 136,10 | 140,27 | 136,10 | 140,08 | 2,71% | - |
| 04.05.2026 | 142,85 | 142,85 | 135,85 | 136,38 | -5,36% | - |
| 30.04.2026 | 136,10 | 147,27 | 135,45 | 144,10 | 6,46% | - |
| 29.04.2026 | 138,63 | 139,00 | 134,25 | 135,35 | -2,31% | - |
| 28.04.2026 | 139,90 | 141,15 | 137,80 | 138,55 | -0,77% | - |
| 27.04.2026 | 140,13 | 140,43 | 138,10 | 139,63 | 0,09% | - |
| 24.04.2026 | 140,77 | 140,98 | 138,58 | 139,50 | -1,27% | - |
| 23.04.2026 | 141,40 | 143,40 | 139,05 | 141,30 | -0,60% | - |
| 22.04.2026 | 145,40 | 147,50 | 142,05 | 142,15 | -2,18% | - |
| 21.04.2026 | 146,50 | 147,77 | 144,30 | 145,33 | -1,07% | - |
| 20.04.2026 | 146,60 | 147,45 | 144,85 | 146,90 | 0,38% | - |
| 17.04.2026 | 139,25 | 148,38 | 139,25 | 146,35 | 5,55% | - |
| 16.04.2026 | 138,52 | 140,58 | 137,38 | 138,65 | 0,05% | - |
| 15.04.2026 | 138,18 | 139,75 | 136,45 | 138,58 | 1,50% | - |
| 14.04.2026 | 135,40 | 137,40 | 134,80 | 136,52 | 1,60% | - |
| 13.04.2026 | 132,43 | 134,70 | 130,90 | 134,38 | 1,21% | - |
| 10.04.2026 | 133,08 | 134,25 | 131,80 | 132,77 | -0,26% | - |
| 09.04.2026 | 130,08 | 133,88 | 129,38 | 133,13 | 1,84% | - |
| 08.04.2026 | 124,98 | 135,80 | 124,10 | 130,73 | 5,74% | 275,00 |
| 07.04.2026 | 124,33 | 126,73 | 122,58 | 123,63 | -0,70% | - |
| 02.04.2026 | 124,08 | 126,43 | 121,03 | 124,50 | 0,40% | - |
| 01.04.2026 | 124,48 | 125,05 | 121,98 | 124,00 | -0,04% | - |
| 31.03.2026 | 122,10 | 124,60 | 119,43 | 124,05 | 1,35% | - |
| 30.03.2026 | 123,58 | 125,53 | 121,60 | 122,40 | -1,11% | - |
| 27.03.2026 | 126,63 | 127,00 | 122,98 | 123,78 | -2,58% | - |
| 26.03.2026 | 127,30 | 129,48 | 126,70 | 127,05 | 0,36% | - |
| 25.03.2026 | 125,48 | 128,27 | 124,73 | 126,60 | 0,54% | - |
| 24.03.2026 | 125,33 | 126,68 | 123,60 | 125,93 | -0,77% | - |
| 23.03.2026 | 123,30 | 129,52 | 122,05 | 126,90 | 3,51% | - |
| 20.03.2026 | 124,90 | 124,98 | 122,23 | 122,60 | -1,59% | - |
| 19.03.2026 | 126,88 | 127,33 | 123,48 | 124,58 | -2,52% | - |
| 18.03.2026 | 127,83 | 131,75 | 126,03 | 127,80 | -0,04% | 38,00 |
| 17.03.2026 | 122,83 | 129,23 | 122,45 | 127,85 | 4,05% | - |
| 16.03.2026 | 122,18 | 126,08 | 121,93 | 122,88 | -0,49% | - |
| 13.03.2026 | 124,83 | 126,13 | 123,40 | 123,48 | -2,91% | - |
| 12.03.2026 | 130,88 | 130,88 | 125,68 | 127,18 | -2,72% | - |
| 11.03.2026 | 131,38 | 131,80 | 129,30 | 130,73 | -1,67% | - |
| 10.03.2026 | 133,83 | 135,05 | 131,25 | 132,95 | -0,24% | - |
| 09.03.2026 | 128,77 | 133,52 | 122,68 | 133,27 | 3,23% | - |
| 06.03.2026 | 136,33 | 136,50 | 128,27 | 129,10 | -4,90% | - |
| 05.03.2026 | 139,25 | 139,58 | 134,70 | 135,75 | -2,65% | - |
| 04.03.2026 | 140,90 | 141,35 | 137,90 | 139,45 | 1,58% | - |
| 03.03.2026 | 136,70 | 137,27 | 132,55 | 137,27 | 0,26% | - |
| 02.03.2026 | 136,45 | 138,18 | 130,60 | 136,93 | -0,47% | - |
| 27.02.2026 | 145,00 | 145,00 | 136,27 | 137,58 | -5,10% | 143,00 |
| 26.02.2026 | 142,35 | 146,68 | 142,00 | 144,98 | 2,11% | - |
| 25.02.2026 | 138,75 | 141,98 | 138,50 | 141,98 | 1,85% | - |
| 24.02.2026 | 135,40 | 139,90 | 135,40 | 139,40 | 2,50% | - |
| 23.02.2026 | 145,75 | 145,75 | 135,00 | 136,00 | -6,72% | - |
| 20.02.2026 | 142,68 | 146,95 | 141,77 | 145,80 | 1,83% | - |
| 19.02.2026 | 142,52 | 144,30 | 140,90 | 143,18 | 0,44% | - |
| 18.02.2026 | 143,08 | 145,90 | 142,08 | 142,55 | -0,87% | - |
| 17.02.2026 | 139,73 | 143,80 | 137,25 | 143,80 | 2,88% | - |
| 16.02.2026 | 139,35 | 140,25 | 139,35 | 139,77 | -1,01% | - |
| 13.02.2026 | 142,38 | 144,75 | 140,25 | 141,20 | -2,84% | - |
| 12.02.2026 | 141,63 | 151,93 | 136,88 | 145,33 | 2,14% | 11,00 |
| 11.02.2026 | 141,88 | 144,10 | 140,95 | 142,27 | 1,10% | - |
| 10.02.2026 | 134,10 | 142,73 | 134,00 | 140,73 | 4,65% | - |
| 09.02.2026 | 137,77 | 137,77 | 133,55 | 134,48 | -2,91% | - |
| 06.02.2026 | 135,35 | 140,10 | 135,25 | 138,50 | 2,97% | - |
| 05.02.2026 | 136,70 | 139,00 | 133,75 | 134,50 | -1,82% | - |
| 04.02.2026 | 132,13 | 138,77 | 131,98 | 137,00 | 4,42% | - |
| 03.02.2026 | 131,38 | 132,68 | 129,73 | 131,20 | -0,53% | - |
| 02.02.2026 | 131,93 | 133,18 | 130,90 | 131,90 | -0,75% | - |
| 30.01.2026 | 133,02 | 134,05 | 130,60 | 132,90 | 0,25% | - |
| 29.01.2026 | 132,33 | 134,95 | 131,38 | 132,58 | 0,82% | - |
| 28.01.2026 | 130,75 | 132,58 | 130,43 | 131,50 | 0,02% | - |
| 27.01.2026 | 136,20 | 136,75 | 131,20 | 131,48 | -3,29% | - |