156,214$
0,85%
Echtzeit-Aktienkurs Hyatt Hotels Corp
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 153,92 | 156,53 | 153,24 | 156,12 | 0,79% | 717.399,00 |
| 02.02.2026 | 157,27 | 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 | 159,54 | 161,42 | 156,51 | 159,26 | 0,70% | 658.035,00 |
| 28.01.2026 | 157,34 | 159,29 | 156,38 | 158,16 | 0,83% | 543.950,00 |
| 27.01.2026 | 162,59 | 162,60 | 156,71 | 156,86 | -3,04% | 955.239,00 |
| 26.01.2026 | 163,65 | 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 | 163,30 | 166,37 | 163,30 | 165,44 | 1,03% | 763.561,00 |
| 21.01.2026 | 161,90 | 164,56 | 161,50 | 163,75 | 1,91% | 721.504,00 |
| 20.01.2026 | 165,50 | 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% | 655.916,00 |
| 13.01.2026 | 165,68 | 168,75 | 165,03 | 168,55 | 1,98% | 681.800,00 |
| 12.01.2026 | 166,80 | 167,60 | 162,92 | 165,27 | -1,74% | 690.074,00 |
| 09.01.2026 | 170,00 | 172,24 | 166,30 | 168,19 | -0,54% | 765.391,00 |
| 08.01.2026 | 163,85 | 169,15 | 163,85 | 169,11 | 2,26% | 671.159,00 |
| 07.01.2026 | 167,73 | 167,73 | 164,18 | 165,38 | -1,34% | 679.843,00 |
| 06.01.2026 | 163,02 | 167,80 | 162,33 | 167,62 | 2,24% | 924.699,00 |
| 05.01.2026 | 163,94 | 165,45 | 161,80 | 163,94 | -0,98% | 813.802,00 |
| 02.01.2026 | 160,77 | 166,26 | 159,20 | 165,57 | 3,27% | 794.460,00 |
| 31.12.2025 | 162,26 | 162,87 | 158,91 | 160,32 | -1,99% | 1.060.930,00 |
| 30.12.2025 | 164,13 | 165,52 | 163,54 | 163,57 | -0,71% | 404.672,00 |
| 29.12.2025 | 165,65 | 166,87 | 163,26 | 164,74 | -0,57% | 697.120,00 |
| 26.12.2025 | 165,92 | 166,70 | 164,37 | 165,69 | 0,13% | 231.205,00 |
| 24.12.2025 | 163,99 | 165,99 | 163,99 | 165,48 | -0,01% | 188.946,00 |
| 23.12.2025 | 165,19 | 167,00 | 163,55 | 165,49 | -0,28% | 801.565,00 |
| 22.12.2025 | 165,00 | 167,37 | 164,40 | 165,95 | 0,84% | 896.406,00 |
| 19.12.2025 | 162,02 | 165,75 | 162,02 | 164,57 | 1,24% | 1.067.132,00 |
| 18.12.2025 | 165,02 | 165,65 | 160,71 | 162,56 | -1,05% | 777.644,00 |
| 17.12.2025 | 163,88 | 166,41 | 162,70 | 164,28 | 0,98% | 718.627,00 |
| 16.12.2025 | 164,91 | 166,40 | 160,31 | 162,69 | -2,23% | 1.088.644,00 |
| 15.12.2025 | 162,90 | 167,99 | 161,60 | 166,40 | 3,00% | 1.076.617,00 |
| 12.12.2025 | 162,57 | 164,01 | 160,83 | 161,55 | 0,25% | 823.484,00 |
| 11.12.2025 | 155,15 | 162,38 | 155,15 | 161,14 | 4,14% | 1.020.493,00 |
| 10.12.2025 | 153,02 | 155,16 | 151,64 | 154,74 | 1,80% | 689.941,00 |
| 09.12.2025 | 152,66 | 154,16 | 151,79 | 152,00 | -0,70% | 544.308,00 |
| 08.12.2025 | 157,65 | 157,65 | 152,31 | 153,07 | -1,88% | 755.623,00 |
| 05.12.2025 | 156,90 | 158,09 | 155,75 | 156,00 | -0,42% | 668.792,00 |
| 04.12.2025 | 160,02 | 160,25 | 154,43 | 156,66 | -2,86% | 784.053,00 |
| 03.12.2025 | 160,70 | 163,80 | 160,29 | 161,28 | -0,10% | 874.546,00 |
| 02.12.2025 | 161,22 | 162,43 | 158,47 | 161,44 | 0,18% | 805.390,00 |
| 01.12.2025 | 163,47 | 164,03 | 160,78 | 161,15 | -1,97% | 957.406,00 |
| 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% | 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 |