148,700€
2,52%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 149,43 | 154,85 | 146,98 | 153,35 | 2,46% | - |
| 19.12.2024 | 145,75 | 155,50 | 145,65 | 149,68 | 2,60% | - |
| 18.12.2024 | 149,45 | 152,95 | 145,88 | 145,88 | -2,91% | - |
| 17.12.2024 | 152,15 | 153,20 | 148,93 | 150,25 | -1,33% | - |
| 16.12.2024 | 151,30 | 156,13 | 150,50 | 152,27 | 0,54% | - |
| 13.12.2024 | 152,45 | 153,25 | 150,23 | 151,45 | -0,69% | - |
| 12.12.2024 | 153,25 | 155,77 | 151,88 | 152,50 | -0,83% | - |
| 11.12.2024 | 151,27 | 155,77 | 150,98 | 153,77 | 1,65% | - |
| 10.12.2024 | 149,40 | 153,77 | 148,48 | 151,27 | 0,68% | - |
| 09.12.2024 | 154,10 | 156,38 | 149,05 | 150,25 | -2,89% | - |
| 06.12.2024 | 155,65 | 159,38 | 154,35 | 154,73 | -0,56% | - |
| 05.12.2024 | 153,88 | 156,85 | 152,90 | 155,60 | 1,09% | - |
| 04.12.2024 | 150,58 | 154,38 | 149,58 | 153,93 | 2,34% | - |
| 03.12.2024 | 148,50 | 151,02 | 148,43 | 150,40 | 1,13% | - |
| 02.12.2024 | 150,27 | 151,80 | 148,15 | 148,73 | -2,91% | - |
| 29.11.2024 | 147,85 | 154,75 | 147,60 | 153,18 | 3,37% | - |
| 28.11.2024 | 148,10 | 148,33 | 147,98 | 148,18 | 0,30% | - |
| 27.11.2024 | 149,33 | 149,45 | 145,93 | 147,73 | -1,01% | - |
| 26.11.2024 | 153,02 | 153,10 | 148,80 | 149,23 | -2,34% | - |
| 25.11.2024 | 149,75 | 154,33 | 148,90 | 152,80 | 1,85% | - |
| 22.11.2024 | 148,95 | 152,05 | 148,35 | 150,02 | 0,74% | - |
| 21.11.2024 | 146,80 | 149,45 | 145,50 | 148,93 | 1,38% | - |
| 20.11.2024 | 144,93 | 147,20 | 143,25 | 146,90 | 1,52% | - |
| 19.11.2024 | 144,23 | 145,25 | 140,80 | 144,70 | 0,33% | - |
| 18.11.2024 | 145,15 | 145,35 | 142,60 | 144,23 | -0,71% | - |
| 15.11.2024 | 149,08 | 149,63 | 144,55 | 145,25 | -3,12% | - |
| 14.11.2024 | 151,13 | 153,35 | 149,52 | 149,93 | -0,74% | - |
| 13.11.2024 | 148,08 | 151,70 | 147,58 | 151,05 | 1,92% | - |
| 12.11.2024 | 147,98 | 148,38 | 146,48 | 148,20 | 0,30% | - |
| 11.11.2024 | 144,90 | 147,88 | 144,90 | 147,75 | 2,07% | - |
| 08.11.2024 | 142,83 | 145,93 | 142,58 | 144,75 | 1,58% | - |
| 07.11.2024 | 142,63 | 144,68 | 140,75 | 142,50 | -0,04% | - |
| 06.11.2024 | 134,93 | 144,95 | 134,93 | 142,55 | 8,86% | - |
| 05.11.2024 | 131,60 | 133,02 | 130,33 | 130,95 | -0,44% | - |
| 04.11.2024 | 133,13 | 133,23 | 129,52 | 131,52 | -5,90% | - |
| 01.11.2024 | 134,55 | 139,83 | 131,25 | 139,77 | 0,87% | - |
| 31.10.2024 | 144,38 | 144,43 | 133,18 | 138,58 | -6,27% | - |
| 30.10.2024 | 144,60 | 148,43 | 144,10 | 147,85 | 4,32% | - |
| 29.10.2024 | 144,73 | 145,48 | 140,68 | 141,73 | 0,76% | - |
| 28.10.2024 | 143,60 | 145,65 | 140,63 | 140,65 | -1,73% | - |
| 25.10.2024 | 140,88 | 144,30 | 140,83 | 143,13 | 1,63% | - |
| 24.10.2024 | 137,13 | 141,77 | 136,55 | 140,83 | 2,55% | - |
| 23.10.2024 | 142,50 | 143,00 | 136,80 | 137,33 | -3,90% | - |
| 22.10.2024 | 140,48 | 143,02 | 138,93 | 142,90 | 1,51% | - |
| 21.10.2024 | 141,00 | 142,48 | 139,65 | 140,77 | -0,64% | - |
| 18.10.2024 | 140,73 | 142,18 | 139,93 | 141,68 | 0,57% | - |
| 17.10.2024 | 141,33 | 143,75 | 140,13 | 140,88 | -0,32% | - |
| 16.10.2024 | 139,23 | 141,52 | 138,98 | 141,33 | 1,49% | - |
| 15.10.2024 | 139,98 | 140,45 | 138,58 | 139,25 | -0,29% | - |
| 14.10.2024 | 141,90 | 142,73 | 138,93 | 139,65 | -1,59% | - |
| 11.10.2024 | 141,02 | 143,15 | 140,33 | 141,90 | 0,66% | - |
| 10.10.2024 | 140,68 | 142,02 | 139,15 | 140,98 | 0,11% | - |
| 09.10.2024 | 138,70 | 142,10 | 137,95 | 140,83 | 1,40% | - |
| 08.10.2024 | 138,77 | 139,77 | 137,60 | 138,88 | 0,22% | - |
| 07.10.2024 | 140,02 | 140,08 | 137,85 | 138,58 | -1,04% | - |
| 04.10.2024 | 136,05 | 140,40 | 136,00 | 140,02 | 2,88% | - |
| 03.10.2024 | 136,40 | 136,93 | 134,00 | 136,10 | -0,18% | - |
| 02.10.2024 | 134,85 | 137,23 | 133,90 | 136,35 | 0,91% | - |
| 01.10.2024 | 136,55 | 138,73 | 132,02 | 135,13 | -1,15% | - |
| 30.09.2024 | 141,75 | 141,85 | 135,52 | 136,70 | -3,70% | - |
| 27.09.2024 | 141,48 | 143,65 | 139,75 | 141,95 | 0,55% | - |
| 26.09.2024 | 137,98 | 141,40 | 136,45 | 141,18 | 2,34% | - |
| 25.09.2024 | 138,83 | 140,70 | 137,73 | 137,95 | -1,04% | - |
| 24.09.2024 | 136,00 | 139,93 | 136,00 | 139,40 | 2,22% | - |
| 23.09.2024 | 138,90 | 139,73 | 135,63 | 136,38 | -1,71% | - |
| 20.09.2024 | 137,95 | 139,10 | 135,90 | 138,75 | 0,47% | - |
| 19.09.2024 | 133,83 | 138,30 | 133,55 | 138,10 | 3,48% | - |
| 18.09.2024 | 133,55 | 134,88 | 132,50 | 133,45 | 0,02% | - |
| 17.09.2024 | 130,18 | 133,43 | 130,13 | 133,43 | 2,54% | - |
| 16.09.2024 | 131,20 | 132,75 | 129,90 | 130,13 | -0,99% | - |
| 13.09.2024 | 131,02 | 132,30 | 130,73 | 131,43 | 0,15% | - |
| 12.09.2024 | 132,05 | 132,83 | 130,63 | 131,23 | -0,38% | - |
| 11.09.2024 | 129,23 | 132,15 | 127,95 | 131,73 | 1,52% | - |
| 10.09.2024 | 131,30 | 132,88 | 127,30 | 129,75 | -1,82% | - |
| 09.09.2024 | 130,73 | 133,65 | 130,73 | 132,15 | 1,42% | - |
| 06.09.2024 | 132,58 | 135,33 | 129,98 | 130,30 | -1,75% | - |
| 05.09.2024 | 133,30 | 134,35 | 131,68 | 132,63 | -0,45% | - |
| 04.09.2024 | 134,60 | 135,33 | 133,00 | 133,23 | -1,41% | - |
| 03.09.2024 | 137,20 | 137,40 | 134,52 | 135,13 | -1,57% | - |
| 02.09.2024 | 137,35 | 137,35 | 136,83 | 137,27 | -0,15% | - |
| 30.08.2024 | 134,75 | 138,38 | 134,60 | 137,48 | 2,44% | - |
| 29.08.2024 | 132,08 | 136,35 | 132,05 | 134,20 | 1,61% | - |
| 28.08.2024 | 133,27 | 134,38 | 131,45 | 132,08 | -0,51% | - |
| 27.08.2024 | 131,55 | 133,08 | 130,25 | 132,75 | 0,68% | - |
| 26.08.2024 | 132,93 | 135,33 | 131,08 | 131,85 | -0,79% | - |
| 23.08.2024 | 130,60 | 133,38 | 130,60 | 132,90 | 1,86% | - |
| 22.08.2024 | 130,38 | 132,73 | 129,98 | 130,48 | 0,13% | - |
| 21.08.2024 | 128,10 | 130,98 | 128,10 | 130,30 | 1,34% | - |
| 20.08.2024 | 132,43 | 132,55 | 128,52 | 128,58 | -2,83% | - |
| 19.08.2024 | 128,90 | 132,43 | 128,85 | 132,33 | 1,96% | - |
| 16.08.2024 | 129,83 | 131,13 | 128,23 | 129,77 | 0,02% | - |
| 15.08.2024 | 126,68 | 131,08 | 126,08 | 129,75 | 2,96% | - |
| 14.08.2024 | 123,33 | 126,30 | 122,70 | 126,03 | 2,31% | - |
| 13.08.2024 | 122,28 | 124,08 | 121,63 | 123,18 | 0,88% | - |
| 12.08.2024 | 123,78 | 124,73 | 121,90 | 122,10 | -1,41% | 200,00 |
| 09.08.2024 | 122,13 | 124,38 | 121,08 | 123,85 | 1,37% | - |
| 08.08.2024 | 118,55 | 123,15 | 118,55 | 122,18 | 2,37% | - |
| 07.08.2024 | 121,60 | 121,70 | 117,63 | 119,35 | -1,20% | - |
| 06.08.2024 | 123,18 | 128,83 | 120,30 | 120,80 | -1,13% | - |
| 05.08.2024 | 123,63 | 124,20 | 115,58 | 122,18 | -2,78% | - |