149,620$
-5,46%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 155,41 | 155,84 | 148,34 | 149,62 | -5,46% | 387,00 |
| 05.03.2026 | 160,21 | 162,02 | 156,00 | 158,26 | -2,31% | 772.091,00 |
| 04.03.2026 | 163,91 | 165,19 | 160,11 | 162,00 | -0,99% | 649.399,00 |
| 03.03.2026 | 155,51 | 164,04 | 153,30 | 163,62 | 2,38% | 1.156.057,00 |
| 02.03.2026 | 155,27 | 161,31 | 152,21 | 159,81 | -1,05% | 926.783,00 |
| 27.02.2026 | 167,53 | 167,53 | 161,00 | 161,50 | -5,67% | 1.902.443,00 |
| 26.02.2026 | 170,27 | 173,38 | 169,21 | 171,21 | 1,85% | 591.465,00 |
| 25.02.2026 | 166,07 | 168,41 | 163,23 | 168,10 | 2,49% | 1.024.428,00 |
| 24.02.2026 | 160,12 | 164,82 | 159,77 | 164,02 | 2,74% | 927.111,00 |
| 23.02.2026 | 170,07 | 170,08 | 159,02 | 159,65 | -7,09% | 1.095.066,00 |
| 20.02.2026 | 168,85 | 173,29 | 166,46 | 171,84 | 2,31% | 845.058,00 |
| 19.02.2026 | 166,61 | 169,78 | 166,07 | 167,96 | 0,01% | 1.164.463,00 |
| 18.02.2026 | 168,54 | 172,64 | 167,33 | 167,94 | -0,97% | 970.487,00 |
| 17.02.2026 | 165,37 | 170,70 | 161,31 | 169,59 | 2,54% | 1.097.713,00 |
| 13.02.2026 | 170,47 | 172,02 | 164,98 | 165,39 | -2,18% | 968.243,00 |
| 12.02.2026 | 170,95 | 180,53 | 168,84 | 169,07 | 0,26% | 1.964.378,00 |
| 11.02.2026 | 169,99 | 171,30 | 167,20 | 168,63 | -0,25% | 1.760.850,00 |
| 10.02.2026 | 161,97 | 170,82 | 161,97 | 169,05 | 5,90% | 1.390.862,00 |
| 09.02.2026 | 159,61 | 162,27 | 157,51 | 159,63 | -1,99% | 789.557,00 |
| 06.02.2026 | 158,12 | 165,61 | 158,12 | 162,87 | 1,96% | 1.193.706,00 |
| 05.02.2026 | 160,57 | 161,67 | 157,39 | 159,74 | -0,87% | 736.931,00 |
| 04.02.2026 | 158,43 | 163,87 | 157,38 | 161,15 | 3,22% | 1.184.128,00 |
| 03.02.2026 | 154,35 | 156,53 | 153,24 | 156,12 | 0,79% | 718.159,00 |
| 02.02.2026 | 156,75 | 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 | 159,39 | 161,42 | 156,51 | 159,26 | 0,70% | 713.513,00 |
| 28.01.2026 | 156,86 | 159,29 | 156,38 | 158,16 | 0,83% | 543.950,00 |
| 27.01.2026 | 162,08 | 162,60 | 156,71 | 156,86 | -3,04% | 955.239,00 |
| 26.01.2026 | 163,17 | 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 | 164,04 | 166,37 | 163,30 | 165,44 | 1,03% | 763.561,00 |
| 21.01.2026 | 163,17 | 164,56 | 161,50 | 163,75 | 1,91% | 721.504,00 |
| 20.01.2026 | 165,44 | 165,50 | 158,70 | 160,68 | -4,32% | 844.116,00 |
| 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 | 171,01 | 171,01 | 164,79 | 168,29 | -0,15% | 655.916,00 |
| 13.01.2026 | 165,79 | 168,75 | 165,03 | 168,55 | 1,98% | 681.800,00 |
| 12.01.2026 | 166,63 | 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 | 164,71 | 169,15 | 163,85 | 169,11 | 2,26% | 671.159,00 |
| 07.01.2026 | 166,32 | 167,73 | 164,18 | 165,38 | -1,34% | 679.843,00 |
| 06.01.2026 | 163,19 | 167,80 | 162,33 | 167,62 | 2,24% | 924.699,00 |
| 05.01.2026 | 164,51 | 165,45 | 161,80 | 163,94 | -0,98% | 813.802,00 |