165,048$
-3,60%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 169,50 | 169,56 | 162,01 | 163,07 | -4,75% | - |
| 26.02.2026 | 169,46 | 173,38 | 169,21 | 171,21 | 1,85% | 387,00 |
| 25.02.2026 | 165,10 | 168,41 | 163,23 | 168,10 | 2,49% | 387,00 |
| 24.02.2026 | 160,12 | 164,82 | 159,77 | 164,02 | 2,74% | 927.111,00 |
| 23.02.2026 | 170,07 | 170,08 | 159,02 | 159,65 | -7,09% | 1.095.066,00 |
| 20.02.2026 | 168,85 | 173,29 | 166,46 | 171,84 | 2,31% | 845.058,00 |
| 19.02.2026 | 166,61 | 169,78 | 166,07 | 167,96 | 0,01% | 1.164.463,00 |
| 18.02.2026 | 168,54 | 172,64 | 167,33 | 167,94 | -0,97% | 970.487,00 |
| 17.02.2026 | 165,37 | 170,70 | 161,31 | 169,59 | 2,54% | 1.097.713,00 |
| 13.02.2026 | 170,47 | 172,02 | 164,98 | 165,39 | -2,18% | 968.243,00 |
| 12.02.2026 | 170,95 | 180,53 | 168,84 | 169,07 | 0,26% | 1.964.378,00 |
| 11.02.2026 | 169,99 | 171,30 | 167,20 | 168,63 | -0,25% | 1.760.850,00 |
| 10.02.2026 | 161,97 | 170,82 | 161,97 | 169,05 | 5,90% | 1.390.862,00 |
| 09.02.2026 | 159,61 | 162,27 | 157,51 | 159,63 | -1,99% | 789.557,00 |
| 06.02.2026 | 158,12 | 165,61 | 158,12 | 162,87 | 1,96% | 1.193.706,00 |
| 05.02.2026 | 160,57 | 161,67 | 157,39 | 159,74 | -0,87% | 736.931,00 |
| 04.02.2026 | 158,43 | 163,87 | 157,38 | 161,15 | 3,22% | 1.184.128,00 |
| 03.02.2026 | 154,35 | 156,53 | 153,24 | 156,12 | 0,79% | 718.159,00 |
| 02.02.2026 | 156,75 | 157,27 | 154,20 | 154,90 | -0,94% | 840.522,00 |
| 30.01.2026 | 159,66 | 160,06 | 155,50 | 156,37 | -1,81% | 811.414,00 |
| 29.01.2026 | 159,39 | 161,42 | 156,51 | 159,26 | 0,70% | 713.513,00 |
| 28.01.2026 | 156,86 | 159,29 | 156,38 | 158,16 | 0,83% | 543.950,00 |
| 27.01.2026 | 162,08 | 162,60 | 156,71 | 156,86 | -3,04% | 955.239,00 |
| 26.01.2026 | 163,17 | 163,65 | 160,75 | 161,78 | -1,22% | 566.427,00 |
| 23.01.2026 | 164,42 | 164,59 | 161,41 | 163,78 | -1,00% | 657.072,00 |
| 22.01.2026 | 164,04 | 166,37 | 163,30 | 165,44 | 1,03% | 763.561,00 |
| 21.01.2026 | 163,17 | 164,56 | 161,50 | 163,75 | 1,91% | 721.504,00 |
| 20.01.2026 | 165,44 | 165,50 | 158,70 | 160,68 | -3,93% | 844.116,00 |
| 19.01.2026 | 166,83 | 167,45 | 166,83 | 167,26 | -0,40% | - |
| 16.01.2026 | 168,16 | 169,36 | 166,23 | 167,94 | -1,04% | 512.794,00 |
| 15.01.2026 | 170,68 | 174,58 | 168,59 | 169,71 | 0,84% | 559.512,00 |
| 14.01.2026 | 169,26 | 171,01 | 164,79 | 168,29 | -0,15% | 655.787,00 |
| 13.01.2026 | 165,68 | 168,75 | 165,03 | 168,55 | 1,98% | 681.726,00 |
| 12.01.2026 | 166,80 | 167,60 | 162,92 | 165,27 | -1,74% | 690.071,00 |
| 09.01.2026 | 169,20 | 172,24 | 166,30 | 168,19 | -0,54% | 764.739,00 |
| 08.01.2026 | 163,85 | 169,15 | 163,85 | 169,11 | 2,26% | 670.853,00 |
| 07.01.2026 | 167,73 | 167,73 | 164,18 | 165,38 | -1,34% | 678.735,00 |
| 06.01.2026 | 163,02 | 167,80 | 162,33 | 167,62 | 2,24% | 924.676,00 |
| 05.01.2026 | 163,94 | 165,45 | 161,80 | 163,94 | -0,98% | 813.786,00 |
| 02.01.2026 | 160,77 | 166,26 | 159,20 | 165,57 | 3,27% | 792.842,00 |
| 31.12.2025 | 162,26 | 162,87 | 158,91 | 160,32 | -1,99% | 1.060.930,00 |
| 30.12.2025 | 164,40 | 165,52 | 163,54 | 163,57 | -0,71% | 403.618,00 |
| 29.12.2025 | 166,67 | 166,87 | 163,26 | 164,74 | -0,57% | 477.170,00 |
| 26.12.2025 | 165,92 | 166,70 | 164,37 | 165,69 | 0,13% | 231.197,00 |
| 24.12.2025 | 163,99 | 165,99 | 163,99 | 165,48 | -0,01% | 188.946,00 |
| 23.12.2025 | 163,83 | 167,00 | 163,55 | 165,49 | -0,28% | 801.549,00 |
| 22.12.2025 | 165,00 | 167,37 | 164,40 | 165,95 | 0,84% | 756.593,00 |
| 19.12.2025 | 162,58 | 165,75 | 162,02 | 164,57 | 1,24% | 985.442,00 |
| 18.12.2025 | 165,02 | 165,65 | 160,71 | 162,56 | -1,05% | 777.508,00 |
| 17.12.2025 | 163,88 | 166,41 | 162,70 | 164,28 | 0,98% | 718.407,00 |
| 16.12.2025 | 164,91 | 166,40 | 160,31 | 162,69 | -2,23% | 1.088.139,00 |
| 15.12.2025 | 162,90 | 167,99 | 161,60 | 166,40 | 3,00% | 1.076.117,00 |
| 12.12.2025 | 162,50 | 164,01 | 160,83 | 161,55 | 0,25% | 823.480,00 |
| 11.12.2025 | 155,15 | 162,38 | 155,15 | 161,14 | 4,14% | 1.020.485,00 |
| 10.12.2025 | 153,02 | 155,16 | 151,64 | 154,74 | 1,80% | 646.526,00 |
| 09.12.2025 | 152,66 | 154,16 | 151,79 | 152,00 | -0,70% | 544.291,00 |
| 08.12.2025 | 157,65 | 157,65 | 152,31 | 153,07 | -1,88% | 755.493,00 |
| 05.12.2025 | 156,12 | 158,09 | 155,75 | 156,00 | -0,42% | 666.552,00 |
| 04.12.2025 | 160,02 | 160,25 | 154,43 | 156,66 | -2,86% | 780.119,00 |
| 03.12.2025 | 161,30 | 163,80 | 160,29 | 161,28 | -0,10% | 874.529,00 |
| 02.12.2025 | 161,22 | 162,43 | 158,47 | 161,44 | 0,18% | 805.338,00 |
| 01.12.2025 | 163,47 | 164,03 | 160,78 | 161,15 | -1,97% | 957.404,00 |
| 28.11.2025 | 165,62 | 166,50 | 163,59 | 164,39 | -1,00% | 402.536,00 |
| 26.11.2025 | 165,59 | 167,52 | 164,63 | 166,05 | -0,21% | 640.006,00 |
| 25.11.2025 | 163,00 | 167,24 | 162,42 | 166,40 | 3,01% | 992.842,00 |
| 24.11.2025 | 158,54 | 162,50 | 157,80 | 161,54 | 1,93% | 1.513.341,00 |
| 21.11.2025 | 151,80 | 158,85 | 150,93 | 158,48 | 6,06% | 880.042,00 |
| 20.11.2025 | 150,95 | 153,83 | 148,97 | 149,43 | -0,41% | 631.847,00 |
| 19.11.2025 | 150,59 | 151,95 | 148,88 | 150,04 | 0,48% | 658.207,00 |
| 18.11.2025 | 147,65 | 150,27 | 147,10 | 149,32 | 0,24% | 617.259,00 |
| 17.11.2025 | 151,33 | 151,66 | 148,34 | 148,96 | -2,19% | 590.383,00 |
| 14.11.2025 | 149,97 | 153,00 | 149,27 | 152,30 | 0,12% | 608.252,00 |
| 13.11.2025 | 156,48 | 157,26 | 151,65 | 152,12 | -3,02% | 945.070,00 |
| 12.11.2025 | 155,82 | 157,70 | 154,25 | 156,85 | 0,24% | 918.025,00 |
| 11.11.2025 | 155,60 | 158,84 | 154,37 | 156,48 | -0,10% | 1.159.364,00 |
| 10.11.2025 | 155,01 | 157,88 | 152,30 | 156,63 | 0,83% | 1.261.122,00 |
| 07.11.2025 | 147,30 | 155,64 | 147,27 | 155,34 | 6,13% | 1.766.820,00 |
| 06.11.2025 | 142,79 | 148,00 | 142,00 | 146,37 | 6,07% | 2.103.464,00 |
| 05.11.2025 | 134,87 | 139,53 | 134,73 | 138,00 | 1,91% | 1.431.062,00 |
| 04.11.2025 | 135,67 | 137,50 | 134,77 | 135,42 | -0,91% | 1.125.251,00 |
| 03.11.2025 | 136,55 | 137,64 | 134,18 | 136,66 | -0,55% | 1.335.091,00 |
| 31.10.2025 | 140,10 | 141,57 | 135,15 | 137,41 | -2,23% | 1.419.252,00 |
| 30.10.2025 | 141,61 | 144,55 | 139,68 | 140,54 | -2,17% | 1.461.933,00 |
| 29.10.2025 | 143,52 | 145,92 | 143,04 | 143,66 | -0,48% | 1.603.933,00 |
| 28.10.2025 | 148,10 | 148,96 | 143,84 | 144,35 | -3,05% | 1.179.518,00 |
| 27.10.2025 | 149,33 | 150,16 | 147,62 | 148,89 | 0,01% | 723.931,00 |
| 24.10.2025 | 150,14 | 150,86 | 147,78 | 148,87 | 0,38% | 799.615,00 |
| 23.10.2025 | 151,42 | 151,42 | 147,61 | 148,31 | -2,45% | - |
| 22.10.2025 | 153,43 | 156,01 | 151,64 | 152,03 | 2,79% | 1.212.937,00 |
| 21.10.2025 | 146,45 | 148,22 | 145,41 | 147,90 | 0,00% | 3.581,00 |
| 20.10.2025 | 146,45 | 148,22 | 145,41 | 147,90 | 1,64% | 1.019.289,00 |
| 17.10.2025 | 144,30 | 146,55 | 144,30 | 145,51 | 0,91% | - |
| 16.10.2025 | 146,54 | 147,63 | 143,19 | 144,20 | -1,74% | 1.012.682,00 |
| 15.10.2025 | 148,52 | 149,52 | 145,45 | 146,75 | -0,68% | 852.705,00 |
| 14.10.2025 | 144,31 | 149,05 | 144,31 | 147,75 | 1,19% | 564.777,00 |
| 13.10.2025 | 144,06 | 147,37 | 143,01 | 146,01 | 2,36% | 874.356,00 |
| 10.10.2025 | 146,48 | 147,29 | 142,11 | 142,64 | -2,17% | 1.005.758,00 |
| 09.10.2025 | 146,18 | 149,99 | 145,10 | 145,80 | 0,50% | 1.007.855,00 |
| 08.10.2025 | 145,20 | 147,35 | 143,31 | 145,08 | 0,26% | 864.466,00 |
| 07.10.2025 | 147,66 | 147,66 | 143,30 | 144,71 | -1,92% | 945.834,00 |