184,250$
0,26%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 181,30 | 186,54 | 181,30 | 184,32 | 0,29% | 538.821,00 |
| 05.11.2026 | 190,23 | 190,69 | 182,77 | 183,78 | -3,37% | 999.536,00 |
| 04.11.2026 | 189,84 | 190,63 | 186,11 | 190,18 | 2,56% | 793.378,00 |
| 03.11.2026 | 185,97 | 188,13 | 184,74 | 185,44 | -0,28% | 769.222,00 |
| 02.11.2026 | 185,68 | 188,75 | 184,14 | 185,96 | 2,98% | 1.202.001,00 |
| 30.10.2026 | 181,58 | 184,30 | 179,66 | 180,57 | -2,02% | 986.421,00 |
| 29.10.2026 | 175,10 | 186,32 | 175,10 | 184,30 | 6,32% | 1.591.808,00 |
| 28.10.2026 | 172,04 | 174,48 | 171,32 | 173,35 | 0,22% | 955.913,00 |
| 27.10.2026 | 168,99 | 172,97 | 166,83 | 172,97 | 0,59% | 900.754,00 |
| 26.10.2026 | 173,78 | 176,04 | 171,63 | 171,96 | -0,36% | 650.027,00 |
| 23.10.2026 | 174,33 | 175,35 | 171,27 | 172,58 | -2,48% | 651.428,00 |
| 22.10.2026 | 178,51 | 178,79 | 175,42 | 176,96 | -0,92% | 916.072,00 |
| 21.10.2026 | 176,80 | 180,21 | 175,93 | 178,61 | 1,40% | 833.775,00 |
| 20.10.2026 | 172,15 | 176,58 | 171,79 | 176,15 | 2,44% | 1.058.012,00 |
| 19.10.2026 | 168,35 | 172,43 | 168,35 | 171,95 | 1,67% | 720.416,00 |
| 16.10.2026 | 169,01 | 175,39 | 169,01 | 169,13 | 0,13% | 1.122.844,00 |
| 15.10.2026 | 163,09 | 171,53 | 162,63 | 168,91 | 5,36% | 1.003.621,00 |
| 14.10.2026 | 162,02 | 162,66 | 159,78 | 160,32 | -1,60% | 769.798,00 |
| 13.10.2026 | 161,97 | 163,23 | 159,83 | 162,92 | 1,08% | 612.340,00 |
| 12.10.2026 | 161,44 | 162,84 | 160,05 | 161,18 | -0,47% | 651.622,00 |
| 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% | 841.866,00 |
| 07.10.2026 | 157,62 | 158,81 | 155,90 | 157,14 | -1,24% | 588.239,00 |
| 06.10.2026 | 157,82 | 160,60 | 156,96 | 159,12 | 1,50% | 609.355,00 |
| 05.10.2026 | 160,00 | 160,00 | 156,00 | 156,77 | -1,34% | 866.534,00 |
| 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% | 876.323,00 |
| 30.09.2026 | 163,02 | 163,56 | 158,50 | 158,56 | -2,13% | 960.457,00 |
| 29.09.2026 | 163,83 | 164,22 | 158,93 | 162,01 | 0,51% | 878.818,00 |
| 28.09.2026 | 156,99 | 161,85 | 155,33 | 161,19 | 1,71% | 727.695,00 |
| 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% | 899.540,00 |
| 23.09.2026 | 158,35 | 159,99 | 156,01 | 157,28 | -0,33% | 637.160,00 |
| 22.09.2026 | 160,00 | 161,06 | 155,02 | 157,80 | 0,54% | 890.654,00 |
| 21.09.2026 | 156,45 | 158,17 | 155,50 | 156,95 | 1,23% | 820.036,00 |
| 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% | 803.998,00 |
| 16.09.2026 | 160,70 | 161,98 | 157,38 | 158,65 | -0,96% | 633.957,00 |
| 15.09.2026 | 163,52 | 164,37 | 159,12 | 160,19 | -2,15% | 903.176,00 |
| 14.09.2026 | 161,97 | 164,65 | 160,83 | 163,71 | 0,39% | 762.489,00 |
| 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% | 871.054,00 |
| 09.09.2026 | 160,00 | 160,00 | 157,29 | 158,24 | -1,78% | 906.094,00 |
| 08.09.2026 | 164,18 | 168,15 | 161,09 | 161,11 | -2,86% | 811.480,00 |
| 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% | 765.278,00 |
| 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% | 735.596,00 |
| 31.08.2026 | 169,81 | 169,97 | 165,52 | 166,97 | -3,07% | 840.594,00 |
| 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% | 463.726,00 |
| 26.08.2026 | 178,98 | 178,98 | 174,80 | 177,57 | 0,32% | 484.099,00 |
| 25.08.2026 | 181,95 | 182,65 | 176,76 | 177,01 | -1,71% | 455.397,00 |
| 24.08.2026 | 180,79 | 181,90 | 178,23 | 180,09 | -0,32% | 654.782,00 |
| 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% | 652.426,00 |
| 19.08.2026 | 180,56 | 184,35 | 178,98 | 183,01 | 2,40% | 609.762,00 |
| 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% | 628.314,00 |
| 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% | 1.002.475,00 |
| 12.08.2026 | 173,56 | 178,41 | 172,35 | 178,37 | 3,32% | 926.942,00 |
| 11.08.2026 | 170,42 | 173,72 | 170,42 | 172,64 | 1,51% | 916.626,00 |
| 10.08.2026 | 175,77 | 177,95 | 169,86 | 170,08 | -4,29% | 671.750,00 |
| 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% | 710.959,00 |
| 05.08.2026 | 174,17 | 181,35 | 174,17 | 178,91 | 3,06% | 880.005,00 |
| 04.08.2026 | 171,45 | 175,36 | 171,45 | 173,60 | 1,18% | 1.141.522,00 |
| 03.08.2026 | 170,81 | 176,16 | 168,03 | 171,58 | -1,42% | 1.371.624,00 |
| 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% | 1.853.742,00 |
| 29.07.2026 | 184,61 | 188,34 | 184,06 | 186,02 | -1,49% | 1.042.754,00 |
| 28.07.2026 | 189,34 | 190,04 | 185,01 | 188,83 | -1,23% | 965.851,00 |
| 27.07.2026 | 188,62 | 193,44 | 188,30 | 191,18 | 2,16% | 695.770,00 |
| 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% | 683.288,00 |
| 22.07.2026 | 187,88 | 191,28 | 187,02 | 187,43 | -1,10% | 529.070,00 |
| 21.07.2026 | 191,31 | 192,22 | 188,71 | 189,51 | -0,02% | 485.429,00 |
| 20.07.2026 | 191,78 | 193,19 | 188,22 | 189,55 | -0,58% | 717.176,00 |
| 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% | 1.142.566,00 |
| 15.07.2026 | 193,15 | 193,27 | 189,84 | 191,00 | 0,69% | 667.460,00 |
| 14.07.2026 | 185,95 | 189,92 | 183,95 | 189,70 | 2,70% | 593.751,00 |
| 13.07.2026 | 191,14 | 191,91 | 182,02 | 184,72 | -3,36% | 824.702,00 |
| 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% | 524.208,00 |
| 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% | 612.289,00 |
| 06.07.2026 | 192,24 | 193,61 | 189,65 | 193,48 | 1,15% | 704.786,00 |
| 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% | 619.528,00 |
| 30.06.2026 | 195,00 | 195,90 | 193,02 | 193,84 | -1,49% | 736.399,00 |
| 29.06.2026 | 198,42 | 199,92 | 195,32 | 196,77 | -0,46% | 746.883,00 |
| 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% | 793.053,00 |
| 24.06.2026 | 199,80 | 202,44 | 196,55 | 197,32 | -0,37% | 1.214.036,00 |
| 23.06.2026 | 194,40 | 201,10 | 194,21 | 198,05 | 0,88% | 678.092,00 |
| 22.06.2026 | 199,53 | 200,08 | 195,41 | 196,33 | -2,85% | 868.745,00 |
| 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% | 1.183.844,00 |