166,032$
-0,01%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 995.599,00 |
| 24.11.2025 | 158,54 | 162,50 | 157,80 | 161,54 | 1,93% | 1.570.297,00 |
| 21.11.2025 | 151,41 | 158,85 | 150,93 | 158,48 | 6,06% | 881.574,00 |
| 20.11.2025 | 150,95 | 153,83 | 148,97 | 149,43 | -0,41% | 732.980,00 |
| 19.11.2025 | 150,59 | 151,95 | 148,88 | 150,04 | 0,48% | 658.634,00 |
| 18.11.2025 | 147,65 | 150,27 | 147,10 | 149,32 | 0,24% | 617.271,00 |
| 17.11.2025 | 151,33 | 151,66 | 148,34 | 148,96 | -2,19% | 590.383,00 |
| 14.11.2025 | 150,00 | 153,00 | 149,27 | 152,30 | 0,12% | 608.674,00 |
| 13.11.2025 | 156,48 | 157,26 | 151,65 | 152,12 | -3,02% | 970.953,00 |
| 12.11.2025 | 155,82 | 157,70 | 154,25 | 156,85 | 0,24% | 918.173,00 |
| 11.11.2025 | 155,60 | 158,84 | 154,37 | 156,48 | -0,10% | 1.159.598,00 |
| 10.11.2025 | 155,01 | 157,88 | 152,30 | 156,63 | 0,83% | 1.286.239,00 |
| 07.11.2025 | 147,58 | 155,64 | 147,27 | 155,34 | 6,13% | 1.770.841,00 |
| 06.11.2025 | 142,79 | 148,00 | 142,00 | 146,37 | 6,07% | 2.104.781,00 |
| 05.11.2025 | 134,87 | 139,53 | 134,73 | 138,00 | 1,91% | 1.585.377,00 |
| 04.11.2025 | 135,67 | 137,50 | 134,77 | 135,42 | -0,91% | 1.222.835,00 |
| 03.11.2025 | 136,55 | 137,64 | 134,18 | 136,66 | -0,55% | 1.335.093,00 |
| 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 | 150,05 | 150,86 | 147,78 | 148,87 | 0,38% | 811.962,00 |
| 23.10.2025 | 151,42 | 151,42 | 147,61 | 148,31 | -2,45% | 670.019,00 |
| 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 |
| 06.10.2025 | 146,66 | 148,99 | 146,36 | 147,54 | 0,37% | 829.941,00 |
| 03.10.2025 | 145,37 | 147,01 | 144,01 | 146,99 | 1,09% | 975.343,00 |
| 02.10.2025 | 144,55 | 146,28 | 142,58 | 145,41 | 0,93% | 768.209,00 |
| 01.10.2025 | 141,16 | 144,50 | 141,16 | 144,07 | 1,51% | 1.109.617,00 |
| 30.09.2025 | 143,04 | 143,57 | 141,15 | 141,93 | -1,70% | 899.727,00 |
| 29.09.2025 | 143,66 | 144,78 | 141,80 | 144,39 | 1,60% | 1.037.205,00 |
| 26.09.2025 | 140,88 | 143,38 | 140,21 | 142,11 | 1,51% | 671.340,00 |
| 25.09.2025 | 139,01 | 140,74 | 137,84 | 140,00 | -0,05% | 998.469,00 |
| 24.09.2025 | 138,76 | 140,99 | 138,37 | 140,07 | 1,14% | 826.041,00 |
| 23.09.2025 | 139,03 | 140,70 | 138,14 | 138,49 | -0,37% | 520.213,00 |
| 22.09.2025 | 141,98 | 142,81 | 138,96 | 139,01 | -2,82% | 1.054.469,00 |
| 19.09.2025 | 142,80 | 144,12 | 141,73 | 143,04 | 0,20% | 766.084,00 |
| 18.09.2025 | 141,82 | 144,67 | 141,45 | 142,76 | 1,23% | 574.309,00 |
| 17.09.2025 | 143,54 | 144,24 | 138,53 | 141,03 | -1,63% | 794.872,00 |
| 16.09.2025 | 141,70 | 143,51 | 140,19 | 143,37 | 2,13% | 727.892,00 |
| 15.09.2025 | 143,63 | 144,08 | 140,38 | 140,38 | -2,13% | 813.809,00 |
| 12.09.2025 | 145,63 | 146,05 | 142,88 | 143,44 | -1,63% | 789.705,00 |
| 11.09.2025 | 141,86 | 146,35 | 141,80 | 145,82 | 2,65% | 827.216,00 |
| 10.09.2025 | 142,93 | 144,79 | 141,44 | 142,06 | -1,52% | 505.586,00 |
| 09.09.2025 | 147,11 | 148,00 | 143,86 | 144,25 | -0,80% | 965.298,00 |
| 08.09.2025 | 145,04 | 145,56 | 144,00 | 145,41 | 0,32% | 700.021,00 |
| 05.09.2025 | 145,38 | 147,31 | 143,27 | 144,95 | -0,23% | 611.825,00 |
| 04.09.2025 | 143,50 | 145,54 | 142,28 | 145,28 | 1,28% | 807.770,00 |
| 03.09.2025 | 143,59 | 145,19 | 142,79 | 143,44 | 0,34% | 695.814,00 |
| 02.09.2025 | 141,67 | 143,20 | 141,28 | 142,95 | -0,92% | 555.098,00 |
| 29.08.2025 | 144,98 | 145,68 | 143,16 | 144,28 | -0,77% | 685.810,00 |
| 28.08.2025 | 145,48 | 147,45 | 145,04 | 145,40 | 0,43% | 842.046,00 |
| 27.08.2025 | 141,85 | 145,41 | 141,40 | 144,78 | 1,68% | 965.317,00 |
| 26.08.2025 | 141,98 | 144,22 | 141,50 | 142,39 | 0,67% | 957.855,00 |
| 25.08.2025 | 143,67 | 143,75 | 141,35 | 141,44 | -1,82% | 706.639,00 |
| 22.08.2025 | 137,55 | 144,58 | 137,27 | 144,06 | 5,28% | 975.326,00 |
| 21.08.2025 | 136,12 | 137,72 | 135,71 | 136,83 | -0,31% | 779.912,00 |
| 20.08.2025 | 139,14 | 139,97 | 136,42 | 137,25 | -1,98% | 1.182.128,00 |
| 19.08.2025 | 140,70 | 142,78 | 139,53 | 140,02 | -0,37% | 1.522.788,00 |
| 18.08.2025 | 140,40 | 141,03 | 139,39 | 140,54 | -0,42% | 793.290,00 |
| 15.08.2025 | 143,73 | 143,73 | 140,99 | 141,13 | -1,25% | 1.018.126,00 |
| 14.08.2025 | 143,50 | 144,46 | 142,38 | 142,92 | -1,60% | 942.075,00 |
| 13.08.2025 | 140,30 | 145,29 | 140,30 | 145,24 | 3,23% | 864.041,00 |
| 12.08.2025 | 136,08 | 140,96 | 135,88 | 140,69 | 4,21% | 1.064.858,00 |
| 11.08.2025 | 135,28 | 136,25 | 134,43 | 135,01 | -0,63% | 1.239.241,00 |
| 08.08.2025 | 137,47 | 138,71 | 134,00 | 135,86 | -2,33% | 1.280.483,00 |
| 07.08.2025 | 142,94 | 145,42 | 137,83 | 139,10 | 2,24% | 2.024.442,00 |
| 06.08.2025 | 136,15 | 137,41 | 134,25 | 136,05 | -0,40% | 1.636.944,00 |
| 05.08.2025 | 137,92 | 138,50 | 134,41 | 136,59 | -1,19% | 691.164,00 |
| 04.08.2025 | 137,83 | 138,51 | 136,86 | 138,23 | 0,53% | 751.715,00 |
| 01.08.2025 | 138,13 | 138,80 | 133,51 | 137,50 | -2,46% | 1.012.709,00 |
| 31.07.2025 | 144,38 | 145,54 | 140,56 | 140,97 | -2,66% | 939.893,00 |
| 30.07.2025 | 146,19 | 147,32 | 144,04 | 144,82 | -0,71% | 500.990,00 |
| 29.07.2025 | 146,88 | 149,02 | 144,80 | 145,86 | -1,27% | 703.210,00 |
| 28.07.2025 | 149,32 | 149,32 | 147,39 | 147,74 | -0,73% | 915.201,00 |
| 25.07.2025 | 145,95 | 149,33 | 145,31 | 148,82 | 2,28% | 711.990,00 |
| 24.07.2025 | 146,58 | 148,06 | 144,24 | 145,50 | -1,29% | 1.024.324,00 |
| 23.07.2025 | 148,33 | 149,99 | 147,31 | 147,40 | -0,77% | 823.711,00 |
| 22.07.2025 | 148,15 | 149,13 | 146,98 | 148,54 | 0,85% | 1.045.081,00 |
| 21.07.2025 | 148,85 | 149,33 | 147,22 | 147,29 | -0,39% | 839.318,00 |
| 18.07.2025 | 147,91 | 147,91 | 146,48 | 147,86 | 0,31% | 586.458,00 |
| 17.07.2025 | 147,00 | 148,55 | 145,19 | 147,41 | 0,37% | 983.448,00 |
| 16.07.2025 | 148,34 | 149,08 | 146,35 | 146,87 | -0,99% | 701.770,00 |
| 15.07.2025 | 151,70 | 151,70 | 148,18 | 148,34 | -1,38% | 919.884,00 |
| 14.07.2025 | 151,35 | 151,73 | 149,62 | 150,41 | -0,11% | 853.153,00 |
| 11.07.2025 | 151,16 | 151,79 | 149,96 | 150,58 | -1,10% | 676.349,00 |
| 10.07.2025 | 147,67 | 152,38 | 147,03 | 152,25 | 3,48% | 1.185.708,00 |
| 09.07.2025 | 147,55 | 148,20 | 145,90 | 147,13 | 0,55% | 753.458,00 |