160,008$
3,14%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 154,26 | 161,50 | 154,12 | 159,84 | 3,03% | 1.832.996,00 |
| 19.12.2024 | 153,44 | 155,68 | 152,78 | 155,14 | 2,53% | 540.599,00 |
| 18.12.2024 | 158,00 | 159,71 | 151,06 | 151,31 | -4,02% | 524.727,00 |
| 17.12.2024 | 159,40 | 160,98 | 156,77 | 157,64 | -1,50% | 363.801,00 |
| 16.12.2024 | 159,30 | 163,55 | 158,69 | 160,04 | 0,66% | 508.663,00 |
| 13.12.2024 | 160,16 | 160,55 | 158,01 | 158,99 | -0,34% | 415.102,00 |
| 12.12.2024 | 161,14 | 162,92 | 159,48 | 159,53 | -1,16% | 534.415,00 |
| 11.12.2024 | 161,59 | 163,13 | 159,94 | 161,41 | 1,38% | 475.451,00 |
| 10.12.2024 | 158,69 | 161,11 | 156,56 | 159,22 | 0,44% | 466.968,00 |
| 09.12.2024 | 163,56 | 164,16 | 157,38 | 158,53 | -2,98% | 698.292,00 |
| 06.12.2024 | 166,56 | 168,20 | 163,08 | 163,40 | -0,74% | 2.330.247,00 |
| 05.12.2024 | 162,86 | 165,57 | 162,23 | 164,62 | 1,74% | 601.231,00 |
| 04.12.2024 | 156,95 | 162,27 | 156,95 | 161,81 | 2,39% | 528.755,00 |
| 03.12.2024 | 157,02 | 158,64 | 156,52 | 158,04 | 1,17% | 363.919,00 |
| 02.12.2024 | 158,15 | 158,63 | 155,14 | 156,21 | -1,10% | 419.662,00 |
| 29.11.2024 | 156,94 | 158,36 | 156,29 | 157,94 | 1,17% | 185.163,00 |
| 27.11.2024 | 156,05 | 156,91 | 154,65 | 156,11 | -0,22% | 310.751,00 |
| 26.11.2024 | 159,24 | 159,59 | 156,14 | 156,45 | -2,41% | 477.748,00 |
| 25.11.2024 | 157,88 | 161,53 | 157,88 | 160,31 | 2,61% | 757.254,00 |
| 22.11.2024 | 155,64 | 157,70 | 155,64 | 156,23 | 0,15% | 402.458,00 |
| 21.11.2024 | 155,35 | 156,78 | 153,71 | 156,00 | 0,76% | 377.263,00 |
| 20.11.2024 | 153,00 | 154,85 | 152,26 | 154,83 | 1,08% | 527.323,00 |
| 19.11.2024 | 151,55 | 153,30 | 149,05 | 153,18 | 0,30% | 526.102,00 |
| 18.11.2024 | 152,58 | 153,29 | 150,42 | 152,72 | -0,14% | 525.110,00 |
| 15.11.2024 | 157,43 | 157,97 | 152,74 | 152,94 | -3,06% | 499.817,00 |
| 14.11.2024 | 160,08 | 161,84 | 157,49 | 157,77 | -1,10% | 467.690,00 |
| 13.11.2024 | 157,45 | 160,17 | 157,27 | 159,53 | 1,30% | 440.266,00 |
| 12.11.2024 | 156,35 | 157,54 | 155,31 | 157,48 | 0,04% | 646.287,00 |
| 11.11.2024 | 155,91 | 157,58 | 155,38 | 157,42 | 1,45% | 500.351,00 |
| 08.11.2024 | 154,00 | 156,17 | 154,00 | 155,17 | 0,83% | 448.469,00 |
| 07.11.2024 | 153,12 | 155,85 | 152,09 | 153,89 | 0,51% | 486.556,00 |
| 06.11.2024 | 151,29 | 155,95 | 150,84 | 153,11 | 7,00% | 819.672,00 |
| 05.11.2024 | 142,94 | 144,67 | 142,36 | 143,10 | 0,02% | 815.211,00 |
| 04.11.2024 | 143,16 | 143,69 | 141,54 | 143,07 | -1,36% | 652.656,00 |
| 01.11.2024 | 145,42 | 146,67 | 143,71 | 145,04 | -0,28% | 645.290,00 |
| 31.10.2024 | 150,97 | 153,87 | 145,32 | 145,45 | -7,42% | 1.158.954,00 |
| 30.10.2024 | 156,84 | 158,85 | 156,14 | 157,11 | 0,36% | 867.365,00 |
| 29.10.2024 | 156,01 | 156,86 | 155,25 | 156,55 | -0,02% | 557.798,00 |
| 28.10.2024 | 156,31 | 157,59 | 154,88 | 156,58 | 1,31% | 513.720,00 |
| 25.10.2024 | 153,91 | 154,82 | 152,84 | 154,56 | 1,33% | 626.902,00 |
| 24.10.2024 | 149,21 | 153,11 | 148,05 | 152,53 | 2,98% | 468.763,00 |
| 23.10.2024 | 153,00 | 153,48 | 147,74 | 148,11 | -4,00% | 522.283,00 |
| 22.10.2024 | 151,99 | 154,40 | 151,68 | 154,28 | 1,38% | 300.459,00 |
| 21.10.2024 | 153,83 | 154,62 | 151,01 | 152,18 | -1,14% | 301.484,00 |
| 18.10.2024 | 153,80 | 154,35 | 152,22 | 153,93 | 0,86% | 262.410,00 |
| 17.10.2024 | 154,12 | 155,00 | 152,22 | 152,61 | -0,59% | 393.840,00 |
| 16.10.2024 | 153,00 | 153,81 | 152,13 | 153,52 | 1,28% | 331.697,00 |
| 15.10.2024 | 151,90 | 153,02 | 150,99 | 151,58 | -0,49% | 421.452,00 |
| 14.10.2024 | 154,33 | 155,58 | 151,95 | 152,32 | -1,79% | 533.688,00 |
| 11.10.2024 | 154,05 | 156,35 | 154,05 | 155,09 | 0,56% | 363.829,00 |
| 10.10.2024 | 153,34 | 154,84 | 152,96 | 154,23 | 0,13% | 309.727,00 |
| 09.10.2024 | 152,16 | 155,41 | 152,16 | 154,03 | 1,04% | 446.213,00 |
| 08.10.2024 | 152,45 | 153,37 | 151,49 | 152,44 | 0,01% | 262.944,00 |
| 07.10.2024 | 153,31 | 153,31 | 151,26 | 152,42 | -0,83% | 331.039,00 |
| 04.10.2024 | 151,80 | 153,77 | 151,72 | 153,69 | 2,46% | 281.046,00 |
| 03.10.2024 | 149,16 | 150,18 | 147,98 | 150,00 | -0,41% | 474.119,00 |
| 02.10.2024 | 148,33 | 151,21 | 148,33 | 150,61 | 0,74% | 286.405,00 |
| 01.10.2024 | 152,46 | 152,85 | 146,41 | 149,50 | -1,77% | 813.188,00 |
| 30.09.2024 | 158,89 | 158,89 | 150,62 | 152,20 | -3,88% | 716.994,00 |
| 27.09.2024 | 158,07 | 160,36 | 157,00 | 158,35 | 0,37% | 330.729,00 |
| 26.09.2024 | 155,02 | 158,15 | 154,84 | 157,77 | 2,80% | 404.026,00 |
| 25.09.2024 | 156,00 | 156,93 | 153,36 | 153,47 | -1,46% | 469.804,00 |
| 24.09.2024 | 154,18 | 156,16 | 152,53 | 155,75 | 2,74% | 510.311,00 |
| 23.09.2024 | 154,94 | 154,94 | 151,05 | 151,59 | -2,13% | 543.677,00 |
| 20.09.2024 | 153,14 | 155,33 | 151,94 | 154,89 | 0,53% | 789.772,00 |
| 19.09.2024 | 151,52 | 154,44 | 150,23 | 154,08 | 3,92% | 480.153,00 |
| 18.09.2024 | 148,04 | 150,48 | 147,62 | 148,27 | -0,07% | 351.705,00 |
| 17.09.2024 | 146,31 | 148,40 | 145,43 | 148,38 | 2,44% | 428.219,00 |
| 16.09.2024 | 146,59 | 148,07 | 144,46 | 144,85 | -0,57% | 354.172,00 |
| 13.09.2024 | 146,43 | 146,60 | 144,83 | 145,68 | 0,27% | 513.016,00 |
| 12.09.2024 | 146,03 | 146,48 | 144,31 | 145,29 | 0,04% | 468.866,00 |
| 11.09.2024 | 143,00 | 145,25 | 141,14 | 145,23 | 1,43% | 388.944,00 |
| 10.09.2024 | 145,36 | 145,99 | 140,52 | 143,18 | -1,80% | 863.369,00 |
| 09.09.2024 | 145,34 | 147,11 | 144,64 | 145,80 | 0,90% | 801.487,00 |
| 06.09.2024 | 148,93 | 149,39 | 144,45 | 144,50 | -1,89% | 616.799,00 |
| 05.09.2024 | 148,87 | 148,87 | 146,32 | 147,28 | -0,22% | 449.265,00 |
| 04.09.2024 | 147,56 | 149,06 | 147,29 | 147,60 | -1,03% | 461.097,00 |
| 03.09.2024 | 151,11 | 151,91 | 148,57 | 149,13 | -1,84% | 484.290,00 |
| 30.08.2024 | 150,05 | 152,35 | 148,87 | 151,92 | 1,88% | 542.315,00 |
| 29.08.2024 | 148,56 | 150,93 | 147,39 | 149,12 | 1,58% | 623.710,00 |
| 28.08.2024 | 147,85 | 148,78 | 146,38 | 146,80 | -1,15% | 700.683,00 |
| 27.08.2024 | 146,70 | 148,91 | 145,11 | 148,51 | 0,97% | 464.547,00 |
| 26.08.2024 | 149,61 | 150,61 | 146,41 | 147,08 | -1,13% | 583.121,00 |
| 23.08.2024 | 145,70 | 149,30 | 145,70 | 148,76 | 2,52% | 492.311,00 |
| 22.08.2024 | 145,41 | 147,33 | 144,78 | 145,11 | -0,12% | 404.264,00 |
| 21.08.2024 | 144,49 | 146,03 | 143,95 | 145,28 | 1,56% | 485.279,00 |
| 20.08.2024 | 146,62 | 146,62 | 142,98 | 143,05 | -2,47% | 534.818,00 |
| 19.08.2024 | 143,42 | 146,85 | 143,41 | 146,67 | 2,49% | 649.792,00 |
| 16.08.2024 | 142,21 | 143,82 | 141,01 | 143,10 | 0,52% | 480.275,00 |
| 15.08.2024 | 141,08 | 143,44 | 140,81 | 142,36 | 2,57% | 791.602,00 |
| 14.08.2024 | 135,45 | 138,99 | 135,45 | 138,79 | 2,46% | 759.136,00 |
| 13.08.2024 | 134,38 | 136,48 | 133,57 | 135,46 | 1,39% | 712.137,00 |
| 12.08.2024 | 135,44 | 135,58 | 133,36 | 133,60 | -1,14% | 507.124,00 |
| 09.08.2024 | 133,70 | 135,56 | 132,71 | 135,14 | 1,34% | 569.858,00 |
| 08.08.2024 | 130,85 | 134,40 | 130,29 | 133,35 | 2,29% | 780.973,00 |
| 07.08.2024 | 132,09 | 134,02 | 128,91 | 130,36 | -1,26% | 1.645.403,00 |
| 06.08.2024 | 136,17 | 137,50 | 131,25 | 132,02 | -1,43% | 1.080.587,00 |
| 05.08.2024 | 130,76 | 134,77 | 130,76 | 133,94 | -1,93% | 1.091.261,00 |
| 02.08.2024 | 136,66 | 137,51 | 134,49 | 136,57 | -3,25% | 1.272.840,00 |
| 01.08.2024 | 146,35 | 146,88 | 139,65 | 141,16 | -4,19% | 1.106.866,00 |