122,620$
-1,73%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 124,25 | 125,49 | 122,62 | 122,62 | -1,73% | 5.463,00 |
| 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 |
| 10.01.2025 | 150,00 | 152,86 | 150,00 | 151,07 | -0,83% | 453.129,00 |
| 08.01.2025 | 152,31 | 153,36 | 151,83 | 152,34 | -0,49% | 469.377,00 |
| 07.01.2025 | 154,26 | 156,28 | 152,41 | 153,09 | -0,40% | 450.843,00 |
| 06.01.2025 | 158,41 | 159,04 | 153,50 | 153,71 | -1,90% | 477.343,00 |
| 03.01.2025 | 156,77 | 157,47 | 153,99 | 156,68 | 0,24% | 278.757,00 |
| 02.01.2025 | 158,09 | 158,30 | 154,96 | 156,31 | -0,43% | 300.130,00 |
| 31.12.2024 | 158,03 | 158,97 | 156,41 | 156,98 | -0,75% | 264.162,00 |
| 30.12.2024 | 156,15 | 158,55 | 154,20 | 158,16 | -0,19% | 378.227,00 |
| 27.12.2024 | 158,29 | 159,51 | 156,91 | 158,46 | -0,65% | 285.008,00 |
| 26.12.2024 | 157,78 | 160,17 | 157,55 | 159,49 | 0,56% | 302.214,00 |
| 24.12.2024 | 157,72 | 158,89 | 157,00 | 158,60 | 0,66% | 156.490,00 |
| 23.12.2024 | 157,31 | 158,76 | 155,35 | 157,56 | -1,43% | 556.505,00 |
| 20.12.2024 | 154,26 | 161,50 | 154,12 | 159,84 | 3,03% | 1.832.996,00 |
| 19.12.2024 | 153,44 | 155,68 | 152,78 | 155,14 | 2,53% | 540.049,00 |
| 18.12.2024 | 158,00 | 159,71 | 151,06 | 151,31 | -4,02% | 524.456,00 |
| 17.12.2024 | 159,40 | 160,98 | 156,77 | 157,64 | -1,50% | 363.801,00 |
| 16.12.2024 | 159,30 | 163,55 | 158,69 | 160,04 | 0,66% | 508.269,00 |
| 13.12.2024 | 160,16 | 160,55 | 158,01 | 158,99 | -0,34% | 415.102,00 |
| 12.12.2024 | 161,14 | 162,92 | 159,48 | 159,53 | -1,16% | 520.969,00 |
| 11.12.2024 | 161,59 | 163,13 | 159,94 | 161,41 | 1,38% | 441.807,00 |
| 10.12.2024 | 158,69 | 161,11 | 156,56 | 159,22 | 0,44% | 466.945,00 |
| 09.12.2024 | 163,56 | 164,16 | 157,38 | 158,53 | -2,98% | 698.280,00 |
| 06.12.2024 | 166,56 | 168,20 | 163,08 | 163,40 | -0,74% | 2.330.247,00 |
| 05.12.2024 | 162,86 | 165,57 | 162,23 | 164,62 | 1,74% | 601.051,00 |
| 04.12.2024 | 156,95 | 162,27 | 156,95 | 161,81 | 2,39% | 528.715,00 |
| 03.12.2024 | 157,02 | 158,64 | 156,52 | 158,04 | 1,17% | 363.814,00 |
| 02.12.2024 | 158,15 | 158,63 | 155,14 | 156,21 | -1,10% | 414.811,00 |
| 29.11.2024 | 156,94 | 158,36 | 156,29 | 157,94 | 1,17% | 185.163,00 |
| 27.11.2024 | 156,05 | 156,91 | 154,65 | 156,11 | -0,22% | 310.751,00 |
| 26.11.2024 | 159,24 | 159,59 | 156,14 | 156,45 | -2,41% | 453.197,00 |
| 25.11.2024 | 157,88 | 161,53 | 157,88 | 160,31 | 2,61% | 746.014,00 |
| 22.11.2024 | 155,64 | 157,70 | 155,64 | 156,23 | 0,17% | 402.458,00 |
| 21.11.2024 | 155,62 | 156,78 | 154,11 | 155,97 | 0,74% | 54.792,00 |
| 20.11.2024 | 153,00 | 154,85 | 152,26 | 154,83 | 1,08% | 527.145,00 |
| 19.11.2024 | 151,55 | 153,30 | 149,05 | 153,18 | 0,30% | 526.101,00 |
| 18.11.2024 | 152,58 | 153,29 | 150,42 | 152,72 | -0,14% | 521.529,00 |
| 15.11.2024 | 157,43 | 157,97 | 152,74 | 152,94 | -3,06% | 499.817,00 |
| 14.11.2024 | 160,08 | 161,84 | 157,49 | 157,77 | -1,10% | 467.591,00 |
| 13.11.2024 | 157,45 | 160,17 | 157,27 | 159,53 | 1,30% | 440.248,00 |
| 12.11.2024 | 156,35 | 157,54 | 155,31 | 157,48 | 0,04% | 585.847,00 |
| 11.11.2024 | 155,91 | 157,58 | 155,38 | 157,42 | 1,45% | 490.364,00 |
| 08.11.2024 | 154,00 | 156,17 | 154,00 | 155,17 | 0,83% | 448.469,00 |
| 07.11.2024 | 153,12 | 155,85 | 152,09 | 153,89 | 0,51% | 485.867,00 |
| 06.11.2024 | 151,29 | 155,95 | 150,84 | 153,11 | 7,00% | 811.421,00 |
| 05.11.2024 | 142,94 | 144,67 | 142,36 | 143,10 | 0,02% | 797.813,00 |
| 04.11.2024 | 143,16 | 143,69 | 141,54 | 143,07 | -1,36% | 652.656,00 |
| 01.11.2024 | 145,42 | 146,67 | 143,71 | 145,04 | -0,28% | 645.290,00 |
| 31.10.2024 | 150,97 | 153,87 | 145,32 | 145,45 | -7,42% | 1.146.377,00 |
| 30.10.2024 | 156,84 | 158,85 | 156,14 | 157,11 | 0,36% | 867.203,00 |
| 29.10.2024 | 156,01 | 156,86 | 155,25 | 156,55 | -0,02% | 544.720,00 |
| 28.10.2024 | 156,31 | 157,59 | 154,88 | 156,58 | 1,31% | 513.425,00 |
| 25.10.2024 | 153,91 | 154,82 | 152,84 | 154,56 | 1,33% | 626.902,00 |
| 24.10.2024 | 149,21 | 153,11 | 148,05 | 152,53 | 2,98% | 468.624,00 |
| 23.10.2024 | 153,00 | 153,48 | 147,74 | 148,11 | -4,00% | 520.141,00 |
| 22.10.2024 | 151,99 | 154,40 | 151,68 | 154,28 | 1,38% | 300.120,00 |
| 21.10.2024 | 153,83 | 154,62 | 151,01 | 152,18 | -1,14% | 301.469,00 |
| 18.10.2024 | 153,80 | 154,35 | 152,22 | 153,93 | 0,86% | 262.410,00 |
| 17.10.2024 | 154,12 | 155,00 | 152,22 | 152,61 | -0,59% | 386.433,00 |