166,470$
3,05%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 162,33 | 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% | 1.020.485,00 |
| 10.12.2025 | 153,02 | 155,16 | 151,64 | 154,74 | 1,80% | 646.526,00 |
| 09.12.2025 | 152,66 | 154,16 | 151,79 | 152,00 | -0,70% | 544.291,00 |
| 08.12.2025 | 157,65 | 157,65 | 152,31 | 153,07 | -1,88% | 755.493,00 |
| 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% | 780.119,00 |
| 03.12.2025 | 161,30 | 163,80 | 160,29 | 161,28 | -0,10% | 874.529,00 |
| 02.12.2025 | 161,22 | 162,43 | 158,47 | 161,44 | 0,18% | 805.338,00 |
| 01.12.2025 | 163,47 | 164,03 | 160,78 | 161,15 | -1,97% | 957.404,00 |
| 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 | 162,42 | 167,24 | 162,42 | 166,40 | 3,01% | 995.599,00 |
| 24.11.2025 | 158,54 | 162,50 | 157,80 | 161,54 | 1,93% | 1.513.341,00 |
| 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% | 631.847,00 |
| 19.11.2025 | 149,72 | 151,95 | 148,88 | 150,04 | 0,48% | 658.634,00 |
| 18.11.2025 | 147,65 | 150,27 | 147,10 | 149,32 | 0,24% | 617.259,00 |
| 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% | 945.070,00 |
| 12.11.2025 | 155,82 | 157,70 | 154,25 | 156,85 | 0,24% | 918.025,00 |
| 11.11.2025 | 155,60 | 158,84 | 154,37 | 156,48 | -0,10% | 1.159.364,00 |
| 10.11.2025 | 155,01 | 157,88 | 152,30 | 156,63 | 0,83% | 1.261.122,00 |
| 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% | 2.103.464,00 |
| 05.11.2025 | 134,87 | 139,53 | 134,73 | 138,00 | 1,91% | 1.431.062,00 |
| 04.11.2025 | 135,67 | 137,50 | 134,77 | 135,42 | -0,91% | 1.125.251,00 |
| 03.11.2025 | 136,55 | 137,64 | 134,18 | 136,66 | -0,55% | 1.335.091,00 |
| 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% | 1.325.259,00 |
| 29.10.2025 | 144,22 | 145,92 | 143,04 | 143,66 | -0,48% | 1.527.836,00 |
| 28.10.2025 | 148,75 | 148,96 | 143,84 | 144,35 | -3,05% | 1.035.772,00 |
| 27.10.2025 | 149,33 | 150,16 | 147,62 | 148,89 | 0,01% | 661.143,00 |
| 24.10.2025 | 150,05 | 150,86 | 147,78 | 148,87 | 0,38% | 811.962,00 |
| 23.10.2025 | 151,43 | 152,39 | 147,42 | 148,31 | -2,45% | 665.908,00 |
| 22.10.2025 | 147,21 | 156,01 | 151,64 | 152,03 | 1,77% | 1.170.194,00 |
| 21.10.2025 | 147,90 | 150,14 | 147,16 | 149,39 | 1,01% | 624.595,00 |
| 20.10.2025 | 146,45 | 148,22 | 145,41 | 147,90 | 1,71% | 1.019.289,00 |
| 17.10.2025 | 144,76 | 146,90 | 144,08 | 145,41 | 0,84% | 496.250,00 |
| 16.10.2025 | 146,54 | 147,63 | 143,19 | 144,20 | -1,74% | 1.012.682,00 |
| 15.10.2025 | 147,96 | 149,52 | 145,45 | 146,75 | -0,68% | 813.008,00 |
| 14.10.2025 | 144,66 | 149,05 | 144,31 | 147,75 | 1,19% | 562.757,00 |
| 13.10.2025 | 143,01 | 147,37 | 143,01 | 146,01 | 2,36% | 872.093,00 |
| 10.10.2025 | 146,48 | 147,29 | 142,11 | 142,64 | -2,17% | 1.005.758,00 |
| 09.10.2025 | 146,29 | 149,99 | 145,10 | 145,80 | 0,50% | 1.007.855,00 |
| 08.10.2025 | 145,32 | 147,35 | 143,31 | 145,08 | 0,26% | 863.849,00 |
| 07.10.2025 | 147,29 | 147,66 | 143,30 | 144,71 | -1,92% | 944.945,00 |
| 06.10.2025 | 146,64 | 148,99 | 146,36 | 147,54 | 0,45% | 821.329,00 |
| 03.10.2025 | 145,34 | 146,89 | 144,30 | 146,88 | 1,01% | 92.448,00 |
| 02.10.2025 | 144,06 | 146,28 | 142,58 | 145,41 | 0,93% | 767.956,00 |
| 01.10.2025 | 141,86 | 144,50 | 141,16 | 144,07 | 1,51% | 1.096.305,00 |
| 30.09.2025 | 143,57 | 143,57 | 141,15 | 141,93 | -1,70% | 899.686,00 |
| 29.09.2025 | 142,42 | 144,78 | 141,80 | 144,39 | 1,60% | 985.856,00 |
| 26.09.2025 | 140,88 | 143,38 | 140,21 | 142,11 | 1,51% | 671.340,00 |
| 25.09.2025 | 139,68 | 140,74 | 137,84 | 140,00 | -0,05% | 998.031,00 |
| 24.09.2025 | 138,37 | 140,99 | 138,37 | 140,07 | 1,14% | 818.352,00 |
| 23.09.2025 | 138,98 | 140,70 | 138,14 | 138,49 | -0,37% | 519.915,00 |
| 22.09.2025 | 142,41 | 142,81 | 138,96 | 139,01 | -2,82% | 1.034.483,00 |
| 19.09.2025 | 142,80 | 144,12 | 141,73 | 143,04 | 0,20% | 766.084,00 |
| 18.09.2025 | 141,63 | 144,67 | 141,45 | 142,76 | 1,23% | 571.981,00 |
| 17.09.2025 | 144,18 | 144,24 | 138,53 | 141,03 | -1,63% | 778.730,00 |
| 16.09.2025 | 141,66 | 143,51 | 140,19 | 143,37 | 2,13% | 727.730,00 |
| 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% | 706.901,00 |
| 03.09.2025 | 143,60 | 145,19 | 142,79 | 143,44 | 0,34% | 628.165,00 |
| 02.09.2025 | 141,67 | 143,20 | 141,28 | 142,95 | -0,92% | 555.095,00 |
| 29.08.2025 | 144,98 | 145,68 | 143,16 | 144,28 | -0,77% | 685.810,00 |
| 28.08.2025 | 145,63 | 147,45 | 145,04 | 145,40 | 0,43% | 833.275,00 |
| 27.08.2025 | 141,40 | 145,41 | 141,40 | 144,78 | 1,68% | 866.221,00 |
| 26.08.2025 | 141,52 | 144,22 | 141,50 | 142,39 | 0,67% | 927.131,00 |
| 25.08.2025 | 143,54 | 143,75 | 141,35 | 141,44 | -1,82% | 701.688,00 |
| 22.08.2025 | 137,55 | 144,58 | 137,27 | 144,06 | 5,28% | 975.326,00 |
| 21.08.2025 | 136,45 | 137,72 | 135,71 | 136,83 | -0,31% | 726.842,00 |
| 20.08.2025 | 139,46 | 139,97 | 136,42 | 137,25 | -1,98% | 1.129.729,00 |
| 19.08.2025 | 140,63 | 142,78 | 139,53 | 140,02 | -0,37% | 1.158.581,00 |
| 18.08.2025 | 140,40 | 141,03 | 139,39 | 140,54 | -0,42% | 793.269,00 |
| 15.08.2025 | 143,73 | 143,73 | 140,99 | 141,13 | -1,25% | 1.018.126,00 |
| 14.08.2025 | 144,14 | 144,46 | 142,38 | 142,92 | -1,60% | 942.064,00 |
| 13.08.2025 | 140,77 | 145,29 | 140,30 | 145,24 | 3,23% | 863.435,00 |
| 12.08.2025 | 136,08 | 140,96 | 135,88 | 140,69 | 4,21% | 1.040.718,00 |
| 11.08.2025 | 135,10 | 136,25 | 134,43 | 135,01 | -0,63% | 1.239.160,00 |
| 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% | 2.023.629,00 |
| 06.08.2025 | 136,58 | 137,41 | 134,25 | 136,05 | -0,40% | 1.635.906,00 |
| 05.08.2025 | 138,29 | 138,50 | 134,41 | 136,59 | -1,19% | 690.427,00 |
| 04.08.2025 | 138,47 | 138,51 | 136,86 | 138,23 | 0,53% | 721.872,00 |
| 01.08.2025 | 138,13 | 138,80 | 133,51 | 137,50 | -2,46% | 1.012.709,00 |
| 31.07.2025 | 144,86 | 145,54 | 140,56 | 140,97 | -2,66% | 939.824,00 |
| 30.07.2025 | 146,13 | 147,32 | 144,04 | 144,82 | -0,71% | 490.122,00 |
| 29.07.2025 | 148,77 | 149,02 | 144,80 | 145,86 | -1,27% | 701.084,00 |
| 28.07.2025 | 148,89 | 149,32 | 147,39 | 147,74 | -0,73% | 915.196,00 |
| 25.07.2025 | 145,95 | 149,33 | 145,31 | 148,82 | 2,28% | 711.990,00 |