129,980$
-0,75%
Echtzeit-Aktienkurs Hyatt Hotels Corp
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 131,04 | 132,64 | 129,50 | 129,96 | -0,76% | 540.713,00 |
| 04.06.2025 | 132,44 | 133,06 | 130,93 | 130,96 | -1,41% | 613.835,00 |
| 03.06.2025 | 130,27 | 134,00 | 129,48 | 132,83 | 1,78% | 930.497,00 |
| 02.06.2025 | 130,37 | 131,41 | 127,54 | 130,51 | -1,15% | 955.753,00 |
| 30.05.2025 | 131,06 | 133,12 | 130,57 | 132,03 | 0,45% | 1.419.482,00 |
| 29.05.2025 | 131,88 | 132,30 | 129,94 | 131,44 | 0,30% | 865.997,00 |
| 28.05.2025 | 131,55 | 132,22 | 130,01 | 131,05 | -0,61% | 1.062.462,00 |
| 27.05.2025 | 128,09 | 132,68 | 128,09 | 131,85 | 3,53% | 1.289.125,00 |
| 23.05.2025 | 124,82 | 128,24 | 124,82 | 127,35 | -0,15% | 582.015,00 |
| 22.05.2025 | 131,48 | 128,23 | 126,31 | 127,54 | 0,58% | 692.328,00 |
| 21.05.2025 | 131,48 | 131,48 | 126,72 | 126,80 | -4,11% | 796.757,00 |
| 20.05.2025 | 132,75 | 133,63 | 131,68 | 132,23 | -1,11% | 600.351,00 |
| 19.05.2025 | 132,51 | 134,84 | 132,51 | 133,72 | -0,97% | 837.601,00 |
| 16.05.2025 | 133,65 | 136,02 | 133,09 | 135,03 | 0,63% | 833.981,00 |
| 15.05.2025 | 135,29 | 135,73 | 133,48 | 134,19 | -1,51% | 1.085.878,00 |
| 14.05.2025 | 136,96 | 139,34 | 136,18 | 136,25 | -0,18% | 1.144.653,00 |
| 13.05.2025 | 135,10 | 138,83 | 135,10 | 136,50 | 1,18% | 1.565.772,00 |
| 12.05.2025 | 133,20 | 135,99 | 132,76 | 134,91 | 6,14% | 1.810.452,00 |
| 09.05.2025 | 126,95 | 127,59 | 125,51 | 127,11 | 0,13% | 878.764,00 |
| 08.05.2025 | 125,18 | 128,70 | 125,18 | 126,95 | 2,50% | 1.538.599,00 |
| 07.05.2025 | 122,39 | 125,93 | 121,94 | 123,85 | 1,88% | 1.326.034,00 |
| 06.05.2025 | 121,55 | 123,21 | 120,36 | 121,56 | -0,53% | 1.069.113,00 |
| 05.05.2025 | 120,64 | 123,87 | 120,64 | 122,21 | -0,63% | 1.024.292,00 |
| 02.05.2025 | 121,24 | 124,05 | 120,74 | 122,98 | 3,62% | 1.583.526,00 |
| 01.05.2025 | 121,12 | 124,26 | 117,61 | 118,68 | 5,32% | 1.548.537,00 |
| 30.04.2025 | 110,82 | 112,81 | 108,24 | 112,68 | -0,59% | 967.996,00 |
| 29.04.2025 | 112,51 | 114,12 | 111,48 | 113,35 | 0,51% | 835.361,00 |
| 28.04.2025 | 113,99 | 115,21 | 111,48 | 112,78 | 0,00% | 1.035.196,00 |
| 25.04.2025 | 112,30 | 114,00 | 111,77 | 112,78 | -0,06% | 445.447,00 |
| 24.04.2025 | 110,90 | 114,24 | 110,53 | 112,85 | 1,76% | 805.144,00 |
| 23.04.2025 | 112,02 | 116,32 | 110,00 | 110,90 | 3,49% | 1.153.970,00 |
| 22.04.2025 | 105,74 | 108,13 | 104,60 | 107,16 | 2,82% | 919.170,00 |
| 21.04.2025 | 105,19 | 105,52 | 102,93 | 104,22 | -1,60% | 976.829,00 |
| 17.04.2025 | 106,62 | 107,27 | 104,86 | 105,91 | -0,09% | 1.018.791,00 |
| 16.04.2025 | 107,76 | 108,92 | 104,52 | 106,01 | -2,27% | 1.163.909,00 |
| 15.04.2025 | 109,29 | 111,00 | 108,02 | 108,47 | -0,55% | 652.365,00 |
| 14.04.2025 | 111,89 | 112,20 | 107,15 | 109,07 | -3,07% | 1.221.441,00 |
| 11.04.2025 | 111,25 | 113,25 | 108,79 | 112,53 | 1,15% | 627.755,00 |
| 10.04.2025 | 115,69 | 116,79 | 108,45 | 111,25 | -6,64% | 851.936,00 |
| 09.04.2025 | 104,31 | 120,16 | 102,43 | 119,16 | 14,28% | 1.670.284,00 |
| 08.04.2025 | 110,90 | 110,95 | 102,74 | 104,27 | -1,63% | 1.210.083,00 |
| 07.04.2025 | 106,58 | 112,45 | 102,74 | 106,00 | -3,43% | 1.825.410,00 |
| 04.04.2025 | 110,27 | 112,70 | 107,47 | 109,76 | -4,76% | 1.116.851,00 |
| 03.04.2025 | 118,60 | 118,60 | 114,02 | 115,24 | -7,63% | 1.481.231,00 |
| 02.04.2025 | 120,09 | 125,07 | 119,99 | 124,76 | 2,45% | 740.275,00 |
| 01.04.2025 | 122,21 | 123,15 | 119,71 | 121,78 | -0,59% | 904.970,00 |
| 31.03.2025 | 119,80 | 122,99 | 118,29 | 122,50 | 0,75% | 696.297,00 |
| 28.03.2025 | 123,82 | 124,08 | 120,50 | 121,59 | -2,49% | 914.638,00 |
| 27.03.2025 | 125,02 | 125,70 | 121,80 | 124,69 | -0,42% | 791.487,00 |
| 26.03.2025 | 125,51 | 127,42 | 124,75 | 125,21 | -0,40% | 809.744,00 |
| 25.03.2025 | 125,02 | 126,17 | 124,15 | 125,71 | 1,63% | 633.656,00 |
| 24.03.2025 | 124,32 | 124,69 | 122,46 | 123,69 | 1,73% | 1.038.441,00 |
| 21.03.2025 | 121,29 | 122,35 | 116,13 | 121,59 | -1,88% | 1.518.030,00 |
| 20.03.2025 | 123,67 | 126,41 | 122,53 | 123,92 | -1,42% | 742.294,00 |
| 19.03.2025 | 123,55 | 127,23 | 122,95 | 125,70 | 2,86% | 804.648,00 |
| 18.03.2025 | 126,40 | 126,40 | 122,01 | 122,21 | -3,38% | 1.003.385,00 |
| 17.03.2025 | 122,14 | 127,07 | 122,07 | 126,48 | 3,49% | 1.325.878,00 |
| 14.03.2025 | 122,65 | 123,48 | 120,88 | 122,21 | 1,14% | 1.376.680,00 |
| 13.03.2025 | 124,26 | 125,67 | 119,30 | 120,83 | -3,17% | 2.065.600,00 |
| 12.03.2025 | 128,00 | 128,83 | 122,12 | 124,78 | -1,82% | 2.051.747,00 |
| 11.03.2025 | 129,74 | 129,74 | 124,12 | 127,09 | -2,02% | 1.355.574,00 |
| 10.03.2025 | 134,00 | 134,26 | 128,44 | 129,71 | -4,44% | 1.311.503,00 |
| 07.03.2025 | 136,87 | 137,55 | 133,43 | 135,73 | -0,95% | 1.256.802,00 |
| 06.03.2025 | 138,30 | 139,20 | 135,56 | 137,03 | -2,03% | 611.536,00 |
| 05.03.2025 | 139,54 | 140,25 | 137,58 | 139,87 | 1,91% | 583.524,00 |
| 04.03.2025 | 137,11 | 139,00 | 134,07 | 137,25 | -1,88% | 834.171,00 |
| 03.03.2025 | 141,61 | 143,57 | 138,46 | 139,88 | -0,76% | 631.275,00 |
| 28.02.2025 | 139,47 | 141,96 | 138,81 | 140,95 | 1,26% | 875.754,00 |
| 27.02.2025 | 140,45 | 141,32 | 137,10 | 139,19 | -0,45% | 503.777,00 |
| 26.02.2025 | 139,45 | 142,43 | 139,45 | 139,82 | 0,90% | 588.410,00 |
| 25.02.2025 | 139,71 | 139,71 | 135,33 | 138,57 | 0,41% | 927.069,00 |
| 24.02.2025 | 141,81 | 141,81 | 137,34 | 138,01 | -1,44% | 853.380,00 |
| 21.02.2025 | 146,24 | 146,48 | 139,53 | 140,02 | -3,94% | 1.281.008,00 |
| 20.02.2025 | 146,27 | 146,70 | 143,72 | 145,76 | -0,77% | 831.441,00 |
| 19.02.2025 | 144,03 | 147,52 | 142,15 | 146,89 | 0,62% | 784.344,00 |
| 18.02.2025 | 142,80 | 147,04 | 141,52 | 145,99 | 2,27% | 1.235.796,00 |
| 14.02.2025 | 147,05 | 147,55 | 142,74 | 142,75 | -3,14% | 1.575.509,00 |
| 13.02.2025 | 151,29 | 152,71 | 140,17 | 147,38 | -9,09% | 3.694.020,00 |
| 12.02.2025 | 160,46 | 163,82 | 158,35 | 162,11 | 2,03% | 1.199.984,00 |
| 11.02.2025 | 160,70 | 160,70 | 154,07 | 158,88 | -2,16% | 941.518,00 |
| 10.02.2025 | 168,10 | 168,10 | 161,82 | 162,39 | -0,99% | 709.086,00 |
| 07.02.2025 | 167,04 | 168,02 | 163,53 | 164,02 | -1,39% | 442.513,00 |
| 06.02.2025 | 159,19 | 166,64 | 158,93 | 166,34 | 4,91% | 1.021.793,00 |
| 05.02.2025 | 159,01 | 160,38 | 158,12 | 158,56 | 0,51% | 496.665,00 |
| 04.02.2025 | 158,02 | 158,68 | 156,66 | 157,76 | 0,57% | 261.135,00 |
| 03.02.2025 | 155,00 | 157,65 | 153,34 | 156,87 | -0,86% | 482.412,00 |
| 31.01.2025 | 160,13 | 161,26 | 157,81 | 158,23 | -0,55% | 497.260,00 |
| 30.01.2025 | 158,88 | 160,72 | 158,34 | 159,10 | 1,05% | 427.328,00 |
| 29.01.2025 | 158,41 | 159,53 | 156,88 | 157,45 | -0,39% | 346.693,00 |
| 28.01.2025 | 156,34 | 159,91 | 155,22 | 158,06 | 1,34% | 491.080,00 |
| 27.01.2025 | 154,50 | 156,40 | 152,00 | 155,97 | 0,78% | 336.639,00 |
| 24.01.2025 | 155,53 | 156,75 | 153,37 | 154,77 | -0,49% | 409.201,00 |
| 23.01.2025 | 154,26 | 156,25 | 153,07 | 155,53 | 0,44% | 518.407,00 |
| 22.01.2025 | 155,47 | 156,63 | 154,14 | 154,85 | -0,84% | 505.622,00 |
| 21.01.2025 | 156,76 | 157,65 | 153,49 | 156,16 | 0,11% | 365.993,00 |
| 17.01.2025 | 156,21 | 157,81 | 155,79 | 155,99 | 0,66% | 360.182,00 |
| 16.01.2025 | 155,57 | 156,70 | 153,91 | 154,97 | 0,16% | 336.415,00 |
| 15.01.2025 | 157,44 | 157,88 | 154,41 | 154,72 | 0,51% | 390.068,00 |
| 14.01.2025 | 153,42 | 154,50 | 152,12 | 153,94 | 1,02% | 409.133,00 |
| 13.01.2025 | 150,15 | 153,14 | 150,00 | 152,39 | 0,87% | 541.741,00 |