1,040€
5,58%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 0,98 | 0,99 | 0,98 | 0,99 | 0,30% | - |
| 20.10.2026 | 0,98 | 0,99 | 0,97 | 0,99 | 1,03% | - |
| 19.10.2026 | 1,05 | 1,05 | 0,95 | 0,98 | -4,88% | - |
| 16.10.2026 | 1,03 | 1,07 | 1,00 | 1,03 | -1,91% | - |
| 15.10.2026 | 1,05 | 1,05 | 1,04 | 1,05 | 0,00% | - |
| 14.10.2026 | 1,07 | 1,08 | 1,04 | 1,05 | -2,79% | 266,00 |
| 13.10.2026 | 1,07 | 1,09 | 1,04 | 1,08 | 0,00% | - |
| 12.10.2026 | 1,06 | 1,08 | 1,04 | 1,08 | -0,92% | - |
| 09.10.2026 | 1,07 | 1,12 | 1,07 | 1,09 | -0,91% | 10,00 |
| 08.10.2026 | 1,11 | 1,13 | 1,07 | 1,10 | -0,90% | - |
| 07.10.2026 | 1,21 | 1,22 | 1,03 | 1,11 | -9,05% | 771,00 |
| 06.10.2026 | 1,23 | 1,24 | 1,20 | 1,22 | -0,41% | 221,00 |
| 05.10.2026 | 1,19 | 1,23 | 1,19 | 1,22 | 0,83% | - |
| 02.10.2026 | 1,21 | 1,22 | 1,17 | 1,21 | 1,68% | - |
| 01.10.2026 | 1,21 | 1,22 | 1,18 | 1,19 | 0,00% | - |
| 30.09.2026 | 1,22 | 1,22 | 1,19 | 1,19 | 1,71% | - |
| 29.09.2026 | 1,17 | 1,21 | 1,17 | 1,17 | -0,85% | 238,00 |
| 28.09.2026 | 1,18 | 1,22 | 1,18 | 1,18 | 0,85% | - |
| 25.09.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -0,85% | - |
| 24.09.2026 | 1,18 | 1,21 | 1,18 | 1,18 | 0,43% | - |
| 23.09.2026 | 1,22 | 1,25 | 1,17 | 1,18 | -4,47% | - |
| 22.09.2026 | 1,21 | 1,28 | 1,18 | 1,23 | 3,36% | - |
| 21.09.2026 | 1,22 | 1,25 | 1,17 | 1,19 | -1,65% | 208,00 |
| 18.09.2026 | 1,24 | 1,30 | 1,21 | 1,21 | -6,56% | - |
| 17.09.2026 | 1,29 | 1,31 | 1,26 | 1,30 | -1,89% | - |
| 16.09.2026 | 1,29 | 1,33 | 1,29 | 1,32 | 4,35% | - |
| 15.09.2026 | 1,36 | 1,36 | 1,26 | 1,27 | -4,53% | - |
| 14.09.2026 | 1,34 | 1,34 | 1,29 | 1,33 | -0,75% | 195,00 |
| 11.09.2026 | 1,25 | 1,34 | 1,24 | 1,34 | 7,23% | - |
| 10.09.2026 | 1,25 | 1,28 | 1,21 | 1,25 | 0,00% | - |
| 09.09.2026 | 1,32 | 1,33 | 1,23 | 1,25 | -4,96% | 483,00 |
| 08.09.2026 | 1,35 | 1,35 | 1,28 | 1,31 | 0,38% | - |
| 07.09.2026 | 1,29 | 1,33 | 1,29 | 1,31 | 2,35% | 180,00 |
| 04.09.2026 | 1,29 | 1,34 | 1,24 | 1,28 | -0,78% | - |
| 03.09.2026 | 1,32 | 1,33 | 1,28 | 1,29 | -2,28% | - |
| 02.09.2026 | 1,30 | 1,35 | 1,28 | 1,32 | -0,75% | - |
| 01.09.2026 | 1,29 | 1,34 | 1,28 | 1,33 | 3,92% | - |
| 31.08.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,54% | - |
| 28.08.2026 | 1,33 | 1,34 | 1,26 | 1,30 | -1,52% | - |
| 27.08.2026 | 1,36 | 1,37 | 1,30 | 1,32 | -4,36% | - |
| 26.08.2026 | 1,33 | 1,38 | 1,32 | 1,38 | 4,56% | - |
| 25.08.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -1,13% | - |
| 24.08.2026 | 1,35 | 1,39 | 1,32 | 1,33 | -0,37% | - |
| 21.08.2026 | 1,30 | 1,40 | 1,30 | 1,34 | 1,52% | 574,00 |
| 20.08.2026 | 1,34 | 1,36 | 1,32 | 1,32 | 0,77% | - |
| 19.08.2026 | 1,28 | 1,34 | 1,28 | 1,31 | 5,24% | - |
| 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% | - |