161,910$
0,45%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 161,44 | 162,84 | 160,05 | 161,18 | -0,47% | 690.484,00 |
| 09.10.2026 | 159,00 | 162,12 | 158,77 | 161,94 | 1,57% | 561.483,00 |
| 08.10.2026 | 156,61 | 160,37 | 155,91 | 159,43 | 1,46% | 842.341,00 |
| 07.10.2026 | 157,62 | 158,81 | 155,90 | 157,14 | -1,24% | 590.476,00 |
| 06.10.2026 | 157,82 | 160,60 | 156,96 | 159,12 | 1,50% | 609.361,00 |
| 05.10.2026 | 160,00 | 160,00 | 156,00 | 156,77 | -1,34% | 871.438,00 |
| 02.10.2026 | 163,00 | 163,00 | 158,68 | 158,90 | -1,27% | 562.486,00 |
| 01.10.2026 | 159,82 | 161,01 | 158,36 | 160,94 | 1,50% | 876.325,00 |
| 30.09.2026 | 163,02 | 163,56 | 158,50 | 158,56 | -2,13% | 985.363,00 |
| 29.09.2026 | 163,83 | 164,22 | 158,93 | 162,01 | 0,51% | 878.820,00 |
| 28.09.2026 | 156,99 | 161,85 | 155,33 | 161,19 | 1,71% | 727.884,00 |
| 25.09.2026 | 159,00 | 160,10 | 155,74 | 158,48 | -0,35% | 639.574,00 |
| 24.09.2026 | 155,88 | 159,85 | 155,57 | 159,03 | 1,11% | 914.620,00 |
| 23.09.2026 | 158,35 | 159,99 | 156,01 | 157,28 | -0,33% | 646.857,00 |
| 22.09.2026 | 160,00 | 161,06 | 155,02 | 157,80 | 0,54% | 890.670,00 |
| 21.09.2026 | 156,45 | 158,17 | 155,50 | 156,95 | 1,23% | 824.724,00 |
| 18.09.2026 | 155,80 | 157,47 | 154,16 | 155,04 | 0,15% | 1.176.057,00 |
| 17.09.2026 | 160,92 | 160,92 | 154,38 | 154,81 | -2,42% | 805.307,00 |
| 16.09.2026 | 160,70 | 161,98 | 157,38 | 158,65 | -0,96% | 633.979,00 |
| 15.09.2026 | 163,52 | 164,37 | 159,12 | 160,19 | -2,15% | 906.991,00 |
| 14.09.2026 | 161,97 | 164,65 | 160,83 | 163,71 | 0,39% | 772.347,00 |
| 11.09.2026 | 162,97 | 165,31 | 162,16 | 163,07 | 1,04% | 761.046,00 |
| 10.09.2026 | 158,99 | 163,27 | 158,00 | 161,39 | 1,99% | 871.059,00 |
| 09.09.2026 | 160,00 | 160,00 | 157,29 | 158,24 | -1,78% | 907.507,00 |
| 08.09.2026 | 164,18 | 168,15 | 161,09 | 161,11 | -2,86% | 811.637,00 |
| 04.09.2026 | 165,92 | 167,46 | 165,31 | 165,85 | 0,28% | 623.072,00 |
| 03.09.2026 | 165,36 | 166,42 | 163,99 | 165,39 | 0,22% | 765.299,00 |
| 02.09.2026 | 165,83 | 167,95 | 164,38 | 165,02 | 1,52% | 1.096.119,00 |
| 01.09.2026 | 165,09 | 166,65 | 162,31 | 162,55 | -2,65% | 735.701,00 |
| 31.08.2026 | 169,81 | 169,97 | 165,52 | 166,97 | -3,07% | 844.298,00 |
| 28.08.2026 | 173,25 | 174,30 | 171,78 | 172,25 | -0,59% | 353.510,00 |
| 27.08.2026 | 176,33 | 177,72 | 172,96 | 173,28 | -2,42% | 463.733,00 |
| 26.08.2026 | 178,98 | 178,98 | 174,80 | 177,57 | 0,32% | 484.112,00 |
| 25.08.2026 | 181,95 | 182,65 | 176,76 | 177,01 | -1,71% | 455.426,00 |
| 24.08.2026 | 180,79 | 181,90 | 178,23 | 180,09 | -0,32% | 654.940,00 |
| 21.08.2026 | 180,00 | 182,96 | 179,45 | 180,67 | 0,66% | 579.769,00 |
| 20.08.2026 | 182,00 | 183,34 | 178,54 | 179,48 | -1,93% | 652.498,00 |
| 19.08.2026 | 180,56 | 184,35 | 178,98 | 183,01 | 2,40% | 609.769,00 |
| 18.08.2026 | 180,47 | 182,70 | 178,58 | 178,72 | -1,59% | 682.631,00 |
| 17.08.2026 | 179,88 | 181,82 | 178,30 | 181,60 | 0,34% | 628.423,00 |
| 14.08.2026 | 179,88 | 183,24 | 178,93 | 180,98 | 0,63% | 449.648,00 |
| 13.08.2026 | 179,16 | 180,97 | 178,15 | 179,85 | 0,83% | 1.002.478,00 |
| 12.08.2026 | 173,56 | 178,41 | 172,35 | 178,37 | 3,32% | 927.159,00 |
| 11.08.2026 | 170,42 | 173,72 | 170,42 | 172,64 | 1,51% | 916.670,00 |
| 10.08.2026 | 175,77 | 177,95 | 169,86 | 170,08 | -4,29% | 671.825,00 |
| 07.08.2026 | 180,59 | 180,59 | 176,46 | 177,71 | -0,65% | 781.320,00 |
| 06.08.2026 | 178,50 | 180,58 | 178,01 | 178,88 | -0,02% | 710.991,00 |
| 05.08.2026 | 174,17 | 181,35 | 174,17 | 178,91 | 3,06% | 880.132,00 |
| 04.08.2026 | 171,45 | 175,36 | 171,45 | 173,60 | 1,18% | 1.142.658,00 |
| 03.08.2026 | 170,81 | 176,16 | 168,03 | 171,58 | -1,42% | 1.371.723,00 |
| 31.07.2026 | 174,38 | 176,15 | 170,15 | 174,06 | -1,48% | 1.711.712,00 |
| 30.07.2026 | 173,00 | 179,84 | 164,87 | 176,68 | -5,02% | 1.854.453,00 |
| 29.07.2026 | 184,61 | 188,34 | 184,06 | 186,02 | -1,49% | 1.042.767,00 |
| 28.07.2026 | 189,34 | 190,04 | 185,01 | 188,83 | -1,23% | 965.858,00 |
| 27.07.2026 | 188,62 | 193,44 | 188,30 | 191,18 | 2,16% | 695.776,00 |
| 24.07.2026 | 183,74 | 190,07 | 183,74 | 187,13 | 1,91% | 662.697,00 |
| 23.07.2026 | 185,07 | 185,47 | 182,01 | 183,62 | -2,03% | 683.306,00 |
| 22.07.2026 | 187,88 | 191,28 | 187,02 | 187,43 | -1,10% | 529.076,00 |
| 21.07.2026 | 191,31 | 192,22 | 188,71 | 189,51 | -0,02% | 485.433,00 |
| 20.07.2026 | 191,78 | 193,19 | 188,22 | 189,55 | -0,58% | 717.197,00 |
| 17.07.2026 | 187,78 | 190,77 | 187,19 | 190,65 | 1,00% | 740.985,00 |
| 16.07.2026 | 190,16 | 194,13 | 185,83 | 188,76 | -1,17% | 1.142.692,00 |
| 15.07.2026 | 193,15 | 193,27 | 189,84 | 191,00 | 0,69% | 680.273,00 |
| 14.07.2026 | 185,95 | 189,92 | 183,95 | 189,70 | 2,70% | 593.758,00 |
| 13.07.2026 | 191,14 | 191,91 | 182,02 | 184,72 | -3,36% | 824.857,00 |
| 10.07.2026 | 190,78 | 192,71 | 189,71 | 191,14 | 0,63% | 318.398,00 |
| 09.07.2026 | 187,75 | 192,61 | 186,83 | 189,95 | 1,36% | 524.597,00 |
| 08.07.2026 | 191,83 | 192,59 | 186,67 | 187,40 | -2,98% | 673.803,00 |
| 07.07.2026 | 193,42 | 195,18 | 192,00 | 193,16 | -0,17% | 612.415,00 |
| 06.07.2026 | 192,24 | 193,61 | 189,65 | 193,48 | 1,15% | 704.806,00 |
| 02.07.2026 | 191,07 | 193,49 | 189,30 | 191,28 | 0,22% | 791.780,00 |
| 01.07.2026 | 192,50 | 193,97 | 190,22 | 190,86 | -1,54% | 627.775,00 |
| 30.06.2026 | 195,00 | 195,90 | 193,02 | 193,84 | -1,49% | 736.748,00 |
| 29.06.2026 | 198,42 | 199,92 | 195,32 | 196,77 | -0,46% | 746.908,00 |
| 26.06.2026 | 195,49 | 198,98 | 195,11 | 197,68 | 0,34% | 1.433.092,00 |
| 25.06.2026 | 198,58 | 200,72 | 195,28 | 197,01 | -0,16% | 793.063,00 |
| 24.06.2026 | 199,80 | 202,44 | 196,55 | 197,32 | -0,37% | 1.214.182,00 |
| 23.06.2026 | 194,40 | 201,10 | 194,21 | 198,05 | 0,88% | 678.129,00 |
| 22.06.2026 | 199,53 | 200,08 | 195,41 | 196,33 | -2,69% | 993.753,00 |
| 19.06.2026 | 201,87 | 202,06 | 201,70 | 201,77 | -0,16% | - |
| 18.06.2026 | 204,37 | 206,86 | 200,87 | 202,09 | 0,10% | 1.165.280,00 |
| 17.06.2026 | 196,64 | 206,49 | 196,55 | 201,88 | 2,46% | 1.183.863,00 |
| 16.06.2026 | 196,34 | 199,20 | 195,66 | 197,03 | -0,97% | 953.525,00 |
| 15.06.2026 | 203,54 | 206,00 | 194,51 | 198,95 | -0,21% | 1.113.743,00 |
| 12.06.2026 | 198,41 | 200,47 | 197,00 | 199,36 | 0,76% | 698.245,00 |
| 11.06.2026 | 193,12 | 197,99 | 191,27 | 197,86 | 3,79% | 791.321,00 |
| 10.06.2026 | 194,14 | 198,58 | 189,81 | 190,63 | -1,78% | 1.193.347,00 |
| 09.06.2026 | 195,67 | 199,87 | 193,06 | 194,08 | 0,19% | 1.133.087,00 |
| 08.06.2026 | 191,93 | 196,08 | 191,30 | 193,72 | 0,34% | 1.382.606,00 |
| 05.06.2026 | 190,22 | 195,04 | 190,14 | 193,06 | 2,08% | 832.949,00 |
| 04.06.2026 | 188,05 | 189,64 | 185,13 | 189,13 | 1,73% | 766.199,00 |
| 03.06.2026 | 182,43 | 187,24 | 182,43 | 185,92 | 0,38% | 614.890,00 |
| 02.06.2026 | 182,45 | 190,00 | 182,01 | 185,21 | 0,85% | 1.089.248,00 |
| 01.06.2026 | 181,40 | 186,22 | 180,71 | 183,65 | 1,26% | 877.491,00 |
| 29.05.2026 | 186,39 | 186,97 | 180,74 | 181,36 | -2,21% | 1.228.812,00 |
| 28.05.2026 | 186,49 | 188,50 | 181,61 | 185,46 | 1,26% | 1.363.850,00 |
| 27.05.2026 | 181,80 | 183,71 | 179,08 | 183,15 | 2,02% | 945.636,00 |
| 26.05.2026 | 177,66 | 180,08 | 174,91 | 179,52 | 3,08% | 1.030.986,00 |
| 22.05.2026 | 177,10 | 177,67 | 174,01 | 174,15 | -0,78% | 779.154,00 |
| 21.05.2026 | 170,14 | 177,15 | 169,50 | 175,52 | 1,35% | 619.677,00 |