1,245€
2,05%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 04.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,58% | - |
| 30.04.2026 | 1,26 | 1,27 | 1,21 | 1,27 | 1,61% | - |
| 29.04.2026 | 1,26 | 1,29 | 1,24 | 1,25 | -3,49% | - |
| 28.04.2026 | 1,23 | 1,29 | 1,23 | 1,29 | 2,79% | - |
| 27.04.2026 | 1,22 | 1,28 | 1,22 | 1,26 | -1,18% | - |
| 24.04.2026 | 1,32 | 1,33 | 1,26 | 1,27 | -4,15% | - |
| 23.04.2026 | 1,33 | 1,36 | 1,32 | 1,33 | -0,38% | - |
| 22.04.2026 | 1,34 | 1,35 | 1,30 | 1,33 | -1,12% | - |
| 21.04.2026 | 1,35 | 1,35 | 1,34 | 1,35 | 0,37% | - |
| 20.04.2026 | 1,29 | 1,39 | 1,29 | 1,34 | 3,47% | - |
| 17.04.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -1,52% | - |
| 16.04.2026 | 1,28 | 1,36 | 1,28 | 1,32 | 2,73% | - |
| 15.04.2026 | 1,19 | 1,31 | 1,18 | 1,28 | 9,40% | 780,00 |
| 14.04.2026 | 1,17 | 1,20 | 1,16 | 1,17 | 0,00% | 3.500,00 |
| 13.04.2026 | 1,15 | 1,22 | 1,15 | 1,17 | 0,43% | - |
| 10.04.2026 | 1,15 | 1,21 | 1,15 | 1,17 | 0,00% | - |
| 09.04.2026 | 1,19 | 1,21 | 1,15 | 1,17 | -2,10% | - |
| 08.04.2026 | 1,19 | 1,29 | 1,16 | 1,19 | 3,03% | - |
| 07.04.2026 | 1,14 | 1,18 | 1,13 | 1,16 | 0,43% | - |
| 02.04.2026 | 1,15 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 01.04.2026 | 1,15 | 1,19 | 1,15 | 1,15 | -0,86% | - |
| 31.03.2026 | 1,12 | 1,17 | 1,11 | 1,16 | 4,50% | - |
| 30.03.2026 | 1,13 | 1,15 | 1,09 | 1,11 | -1,77% | - |
| 27.03.2026 | 1,18 | 1,18 | 1,13 | 1,13 | -4,24% | 15.000,00 |
| 26.03.2026 | 1,16 | 1,22 | 1,16 | 1,18 | 0,00% | - |
| 25.03.2026 | 1,14 | 1,20 | 1,14 | 1,18 | 1,72% | 145.000,00 |
| 24.03.2026 | 1,19 | 1,22 | 1,15 | 1,16 | -2,52% | - |
| 23.03.2026 | 1,19 | 1,25 | 1,17 | 1,19 | -1,65% | - |
| 20.03.2026 | 1,27 | 1,28 | 1,19 | 1,21 | -5,47% | - |
| 19.03.2026 | 1,25 | 1,28 | 1,19 | 1,28 | 2,81% | 1.700,00 |
| 18.03.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 0,81% | - |
| 17.03.2026 | 1,15 | 1,24 | 1,15 | 1,24 | 6,01% | 6.060,00 |
| 16.03.2026 | 1,15 | 1,19 | 1,15 | 1,17 | 0,87% | - |
| 13.03.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -1,70% | - |
| 12.03.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -1,26% | - |
| 11.03.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -1,24% | - |
| 10.03.2026 | 1,21 | 1,23 | 1,19 | 1,21 | -0,82% | - |
| 09.03.2026 | 1,21 | 1,23 | 1,20 | 1,22 | -1,62% | - |
| 06.03.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 0,41% | - |
| 05.03.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 04.03.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 1,65% | - |
| 03.03.2026 | 1,26 | 1,29 | 1,21 | 1,21 | -3,97% | - |
| 02.03.2026 | 1,25 | 1,29 | 1,25 | 1,26 | -0,79% | - |
| 27.02.2026 | 1,26 | 1,31 | 1,25 | 1,27 | 1,20% | - |
| 26.02.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | - |
| 25.02.2026 | 1,24 | 1,28 | 1,23 | 1,26 | 1,21% | - |
| 24.02.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 23.02.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 0,00% | - |
| 20.02.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 19.02.2026 | 1,25 | 1,26 | 1,24 | 1,25 | -0,79% | - |
| 18.02.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -1,18% | - |
| 17.02.2026 | 1,22 | 1,29 | 1,22 | 1,28 | 2,82% | - |
| 16.02.2026 | 1,29 | 1,34 | 1,24 | 1,24 | -5,34% | - |
| 13.02.2026 | 1,30 | 1,34 | 1,30 | 1,31 | 0,38% | - |
| 12.02.2026 | 1,32 | 1,33 | 1,30 | 1,31 | -0,38% | - |
| 11.02.2026 | 1,32 | 1,34 | 1,31 | 1,31 | -1,50% | - |
| 10.02.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 1,53% | - |
| 09.02.2026 | 1,33 | 1,33 | 1,28 | 1,31 | -2,24% | - |
| 06.02.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 0,37% | - |
| 05.02.2026 | 1,34 | 1,37 | 1,34 | 1,34 | -0,74% | - |
| 04.02.2026 | 1,32 | 1,37 | 1,32 | 1,35 | 0,75% | - |
| 03.02.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -1,11% | - |
| 02.02.2026 | 1,37 | 1,40 | 1,34 | 1,35 | -2,17% | - |
| 30.01.2026 | 1,36 | 1,39 | 1,35 | 1,38 | -1,08% | - |
| 29.01.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 0,00% | - |
| 28.01.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 0,36% | - |
| 27.01.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 0,00% | - |
| 26.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 23.01.2026 | 1,37 | 1,38 | 1,36 | 1,38 | 1,47% | - |
| 22.01.2026 | 1,35 | 1,40 | 1,35 | 1,36 | 0,00% | - |
| 21.01.2026 | 1,36 | 1,39 | 1,35 | 1,36 | -0,73% | - |
| 20.01.2026 | 1,38 | 1,41 | 1,36 | 1,37 | -1,44% | - |
| 19.01.2026 | 1,41 | 1,42 | 1,36 | 1,39 | -2,11% | - |
| 16.01.2026 | 1,40 | 1,43 | 1,38 | 1,42 | 0,71% | - |
| 15.01.2026 | 1,37 | 1,42 | 1,29 | 1,41 | 2,17% | - |
| 14.01.2026 | 1,40 | 1,40 | 1,36 | 1,38 | -1,78% | - |
| 13.01.2026 | 1,39 | 1,43 | 1,39 | 1,41 | 0,00% | - |
| 12.01.2026 | 1,44 | 1,46 | 1,40 | 1,41 | -3,10% | - |
| 09.01.2026 | 1,45 | 1,47 | 1,44 | 1,45 | 0,00% | - |
| 08.01.2026 | 1,44 | 1,47 | 1,43 | 1,45 | 0,35% | - |
| 07.01.2026 | 1,45 | 1,47 | 1,45 | 1,45 | -0,34% | - |
| 06.01.2026 | 1,45 | 1,47 | 1,45 | 1,45 | 0,00% | - |
| 05.01.2026 | 1,47 | 1,48 | 1,42 | 1,45 | 0,00% | - |
| 02.01.2026 | 1,44 | 1,46 | 1,40 | 1,45 | 2,84% | - |
| 30.12.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 1,81% | - |
| 29.12.2025 | 1,43 | 1,44 | 1,39 | 1,39 | 0,36% | - |
| 23.12.2025 | 1,38 | 1,41 | 1,38 | 1,38 | 0,00% | - |
| 22.12.2025 | 1,38 | 1,41 | 1,38 | 1,38 | -0,36% | - |
| 19.12.2025 | 1,34 | 1,41 | 1,34 | 1,39 | -0,72% | - |
| 18.12.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 17.12.2025 | 1,43 | 1,44 | 1,31 | 1,40 | -3,13% | - |
| 16.12.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | - |
| 15.12.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -0,35% | - |
| 12.12.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -1,03% | - |
| 11.12.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 10.12.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,05% | - |
| 09.12.2025 | 1,45 | 1,46 | 1,39 | 1,43 | 1,79% | - |
| 08.12.2025 | 1,45 | 1,46 | 1,40 | 1,40 | -2,78% | 2.000,00 |
| 05.12.2025 | 1,46 | 1,47 | 1,42 | 1,44 | -1,37% | - |