136,600€
-1,83%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 138,58 | 138,58 | 135,33 | 136,65 | -1,44% | - |
| 08.09.2026 | 141,90 | 144,80 | 138,60 | 138,65 | -2,55% | - |
| 07.09.2026 | 142,40 | 142,68 | 141,88 | 142,27 | -0,40% | - |
| 04.09.2026 | 142,23 | 144,25 | 141,98 | 142,85 | 0,46% | - |
| 03.09.2026 | 142,50 | 143,35 | 141,18 | 142,20 | -0,21% | - |
| 02.09.2026 | 140,33 | 144,90 | 140,18 | 142,50 | 1,03% | - |
| 01.09.2026 | 144,00 | 144,08 | 140,18 | 141,05 | -1,88% | - |
| 31.08.2026 | 148,30 | 148,93 | 142,60 | 143,75 | -3,33% | - |
| 28.08.2026 | 148,80 | 150,90 | 148,10 | 148,70 | -0,28% | - |
| 27.08.2026 | 152,38 | 152,68 | 148,48 | 149,13 | -2,16% | - |
| 26.08.2026 | 151,75 | 153,15 | 150,68 | 152,43 | 0,53% | - |
| 25.08.2026 | 153,80 | 155,85 | 151,40 | 151,63 | -1,88% | - |
| 24.08.2026 | 154,63 | 155,98 | 152,93 | 154,52 | -0,19% | - |
| 21.08.2026 | 153,55 | 156,63 | 153,52 | 154,83 | 0,58% | - |
| 20.08.2026 | 156,70 | 156,98 | 152,98 | 153,93 | -1,97% | - |
| 19.08.2026 | 154,13 | 158,08 | 153,60 | 157,02 | 1,09% | - |
| 18.08.2026 | 156,70 | 157,75 | 154,43 | 155,33 | -0,54% | - |
| 17.08.2026 | 156,20 | 156,43 | 153,90 | 156,18 | 0,06% | - |
| 14.08.2026 | 155,90 | 158,13 | 154,45 | 156,08 | 0,84% | - |
| 13.08.2026 | 154,85 | 156,95 | 154,33 | 154,77 | 0,49% | - |
| 12.08.2026 | 149,63 | 154,18 | 149,02 | 154,02 | 3,30% | - |
| 11.08.2026 | 147,33 | 150,52 | 147,25 | 149,10 | 1,08% | - |
| 10.08.2026 | 153,80 | 154,18 | 147,20 | 147,50 | -4,02% | - |
| 07.08.2026 | 155,05 | 156,83 | 152,65 | 153,68 | -1,00% | - |
| 06.08.2026 | 155,20 | 156,60 | 153,85 | 155,23 | -0,13% | - |
| 05.08.2026 | 150,83 | 156,98 | 150,27 | 155,43 | 3,19% | - |
| 04.08.2026 | 149,33 | 152,27 | 149,02 | 150,63 | 0,87% | - |
| 03.08.2026 | 151,48 | 152,90 | 146,52 | 149,33 | -0,99% | - |
| 31.07.2026 | 154,02 | 154,43 | 148,23 | 150,83 | -1,24% | - |
| 30.07.2026 | 162,45 | 162,98 | 142,50 | 152,73 | -5,59% | - |
| 29.07.2026 | 165,50 | 165,90 | 161,65 | 161,77 | -2,10% | - |
| 28.07.2026 | 168,20 | 169,33 | 163,13 | 165,25 | -1,68% | - |
| 27.07.2026 | 166,00 | 169,02 | 165,40 | 168,08 | 2,06% | - |
| 24.07.2026 | 161,35 | 166,63 | 160,52 | 164,68 | 2,01% | - |
| 23.07.2026 | 162,95 | 164,05 | 159,95 | 161,43 | -2,00% | - |
| 22.07.2026 | 166,05 | 167,43 | 164,50 | 164,73 | -0,96% | - |
| 21.07.2026 | 166,45 | 168,95 | 165,52 | 166,33 | 0,54% | - |
| 20.07.2026 | 166,45 | 168,55 | 164,98 | 165,43 | -0,33% | - |
| 17.07.2026 | 164,20 | 165,98 | 163,63 | 165,98 | 1,28% | - |
| 16.07.2026 | 166,60 | 169,50 | 162,63 | 163,88 | -1,41% | - |
| 15.07.2026 | 165,98 | 169,00 | 165,20 | 166,23 | 0,15% | - |
| 14.07.2026 | 162,02 | 166,08 | 160,63 | 165,98 | 2,25% | - |
| 13.07.2026 | 167,18 | 168,23 | 160,08 | 162,33 | -3,25% | - |
| 10.07.2026 | 166,00 | 168,73 | 165,85 | 167,77 | 0,96% | 185,00 |
| 09.07.2026 | 164,30 | 168,33 | 163,63 | 166,18 | 1,56% | - |
| 08.07.2026 | 169,02 | 169,02 | 163,60 | 163,63 | -3,17% | 1.860,00 |
| 07.07.2026 | 169,27 | 170,50 | 168,08 | 168,98 | -0,04% | - |
| 06.07.2026 | 167,40 | 169,13 | 166,40 | 169,05 | 0,97% | - |
| 03.07.2026 | 167,30 | 167,55 | 166,75 | 167,43 | 0,15% | - |
| 02.07.2026 | 167,63 | 168,93 | 165,65 | 167,18 | -0,48% | - |
| 01.07.2026 | 169,58 | 170,55 | 167,13 | 167,98 | -0,83% | - |
| 30.06.2026 | 172,90 | 173,05 | 169,15 | 169,38 | -1,54% | 950,00 |
| 29.06.2026 | 174,10 | 174,77 | 171,27 | 172,02 | -0,76% | - |
| 26.06.2026 | 172,83 | 174,65 | 171,20 | 173,35 | 0,62% | - |
| 25.06.2026 | 173,55 | 176,38 | 171,77 | 172,27 | -1,05% | - |
| 24.06.2026 | 174,15 | 178,25 | 173,13 | 174,10 | 0,10% | - |
| 23.06.2026 | 171,48 | 176,48 | 170,48 | 173,93 | 1,25% | - |
| 22.06.2026 | 176,23 | 177,43 | 171,02 | 171,77 | -2,32% | - |
| 19.06.2026 | 176,45 | 176,52 | 175,73 | 175,85 | -0,16% | - |
| 18.06.2026 | 175,85 | 179,90 | 175,58 | 176,13 | 0,16% | - |
| 17.06.2026 | 169,68 | 178,15 | 169,63 | 175,85 | 3,50% | - |
| 16.06.2026 | 171,70 | 171,93 | 168,90 | 169,90 | -0,85% | 333,00 |
| 15.06.2026 | 172,83 | 176,83 | 167,77 | 171,35 | -0,57% | 4.760,00 |
| 12.06.2026 | 171,20 | 173,23 | 169,45 | 172,33 | 1,28% | - |
| 11.06.2026 | 165,55 | 170,95 | 165,35 | 170,15 | 2,73% | - |
| 10.06.2026 | 167,93 | 171,75 | 164,50 | 165,63 | -1,78% | - |
| 09.06.2026 | 168,00 | 172,65 | 167,52 | 168,63 | 0,39% | - |
| 08.06.2026 | 167,00 | 169,93 | 165,83 | 167,98 | 2,83% | - |
| 05.06.2026 | 162,80 | 168,75 | 162,25 | 163,35 | 0,32% | - |
| 04.06.2026 | 160,18 | 162,88 | 159,43 | 162,83 | 1,28% | - |
| 03.06.2026 | 159,23 | 161,33 | 157,75 | 160,77 | 0,66% | - |
| 02.06.2026 | 157,38 | 163,43 | 156,05 | 159,73 | 1,20% | - |
| 01.06.2026 | 155,75 | 160,05 | 155,20 | 157,83 | 1,41% | - |
| 29.05.2026 | 159,30 | 160,43 | 155,02 | 155,63 | -2,17% | - |
| 28.05.2026 | 157,90 | 160,88 | 156,35 | 159,08 | 0,98% | - |
| 27.05.2026 | 154,35 | 157,93 | 154,13 | 157,52 | 2,04% | 434,00 |
| 26.05.2026 | 150,35 | 154,83 | 149,73 | 154,38 | 2,37% | - |
| 25.05.2026 | 150,45 | 150,85 | 150,33 | 150,80 | 0,48% | - |
| 22.05.2026 | 151,35 | 153,30 | 150,02 | 150,08 | -0,69% | - |
| 21.05.2026 | 148,93 | 152,33 | 146,45 | 151,13 | 1,48% | - |
| 20.05.2026 | 141,70 | 149,43 | 140,68 | 148,93 | 4,44% | - |
| 19.05.2026 | 145,35 | 145,77 | 142,35 | 142,60 | -2,19% | - |
| 18.05.2026 | 144,45 | 147,98 | 142,80 | 145,80 | 0,48% | - |
| 15.05.2026 | 144,75 | 146,60 | 143,93 | 145,10 | -0,55% | - |
| 14.05.2026 | 143,05 | 146,00 | 142,88 | 145,90 | 2,10% | - |
| 13.05.2026 | 141,83 | 143,15 | 140,23 | 142,90 | 0,67% | - |
| 12.05.2026 | 140,35 | 143,13 | 140,05 | 141,95 | 1,21% | - |
| 11.05.2026 | 142,35 | 142,70 | 138,52 | 140,25 | -1,41% | - |
| 08.05.2026 | 145,35 | 146,15 | 141,50 | 142,25 | -2,13% | - |
| 07.05.2026 | 144,30 | 145,70 | 142,73 | 145,35 | 0,81% | - |
| 06.05.2026 | 138,25 | 144,80 | 138,18 | 144,18 | 4,06% | 9.250,00 |
| 05.05.2026 | 136,40 | 140,25 | 136,15 | 138,55 | 1,73% | - |
| 04.05.2026 | 140,43 | 140,68 | 135,88 | 136,20 | -4,71% | - |
| 30.04.2026 | 135,68 | 147,27 | 135,50 | 142,93 | 4,86% | - |
| 29.04.2026 | 139,00 | 139,00 | 134,40 | 136,30 | -1,69% | - |
| 28.04.2026 | 140,08 | 141,00 | 138,02 | 138,65 | -0,91% | - |
| 27.04.2026 | 139,88 | 140,40 | 138,10 | 139,93 | -0,20% | - |
| 24.04.2026 | 140,75 | 141,08 | 138,75 | 140,20 | -0,39% | - |
| 23.04.2026 | 140,77 | 143,45 | 139,02 | 140,75 | -0,32% | - |
| 22.04.2026 | 145,75 | 147,00 | 140,85 | 141,20 | -3,02% | - |