13,305$
-0,11%
Echtzeit-Aktienkurs Playa Hotels & Resorts NV
Bid:
Ask:
Aktienkurse zur Playa Hotels & Resorts NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 13,33 | 13,34 | 13,29 | 13,30 | -0,23% | 8.745.179,00 |
| 10.03.2025 | 13,34 | 13,35 | 13,32 | 13,33 | 0,00% | 2.293.405,00 |
| 07.03.2025 | 13,33 | 13,39 | 13,33 | 13,33 | 0,00% | 1.524.354,00 |
| 06.03.2025 | 13,35 | 13,38 | 13,33 | 13,33 | -0,15% | 2.572.856,00 |
| 05.03.2025 | 13,35 | 13,38 | 13,35 | 13,35 | 0,07% | 5.498.632,00 |
| 04.03.2025 | 13,35 | 13,36 | 13,32 | 13,34 | -0,11% | 3.824.704,00 |
| 03.03.2025 | 13,34 | 13,40 | 13,33 | 13,36 | 0,04% | 3.031.693,00 |
| 28.02.2025 | 13,34 | 13,38 | 13,32 | 13,35 | 0,23% | 3.061.888,00 |
| 27.02.2025 | 13,35 | 13,37 | 13,32 | 13,32 | -0,15% | 2.005.744,00 |
| 26.02.2025 | 13,31 | 13,36 | 13,31 | 13,34 | 0,08% | 2.007.130,00 |
| 25.02.2025 | 13,32 | 13,34 | 13,21 | 13,33 | 0,19% | 5.545.757,00 |
| 24.02.2025 | 13,33 | 13,34 | 13,30 | 13,31 | -0,04% | 2.210.859,00 |
| 21.02.2025 | 13,35 | 13,35 | 13,30 | 13,31 | -0,22% | 5.583.506,00 |
| 20.02.2025 | 13,35 | 13,35 | 13,32 | 13,34 | 0,00% | 2.702.713,00 |
| 19.02.2025 | 13,33 | 13,35 | 13,32 | 13,34 | 0,15% | 1.896.839,00 |
| 18.02.2025 | 13,36 | 13,36 | 13,31 | 13,32 | -0,22% | 1.595.406,00 |
| 14.02.2025 | 13,35 | 13,38 | 13,35 | 13,35 | -0,15% | 1.978.014,00 |
| 13.02.2025 | 13,32 | 13,38 | 13,27 | 13,37 | 0,68% | 3.601.002,00 |
| 12.02.2025 | 13,26 | 13,32 | 13,25 | 13,28 | -0,08% | 3.083.491,00 |
| 11.02.2025 | 13,23 | 13,29 | 13,22 | 13,29 | 0,38% | 12.768.518,00 |
| 10.02.2025 | 13,26 | 13,27 | 13,18 | 13,24 | 2,32% | 64.098.352,00 |
| 07.02.2025 | 13,12 | 13,12 | 12,84 | 12,94 | -0,84% | 1.713.491,00 |
| 06.02.2025 | 12,95 | 13,15 | 12,95 | 13,05 | 1,32% | 1.203.097,00 |
| 05.02.2025 | 12,84 | 12,93 | 12,77 | 12,88 | 0,00% | 926.972,00 |
| 04.02.2025 | 12,83 | 12,99 | 12,68 | 12,88 | 1,90% | 1.746.651,00 |
| 03.02.2025 | 12,26 | 12,68 | 12,13 | 12,64 | 3,10% | 1.248.043,00 |
| 31.01.2025 | 12,51 | 12,56 | 12,11 | 12,26 | -1,84% | 1.029.254,00 |
| 30.01.2025 | 12,55 | 12,72 | 12,38 | 12,49 | 0,08% | 348.538,00 |
| 29.01.2025 | 12,38 | 12,49 | 12,27 | 12,48 | 0,81% | 688.124,00 |
| 28.01.2025 | 12,31 | 12,52 | 12,29 | 12,38 | 0,90% | 801.415,00 |
| 27.01.2025 | 12,16 | 12,43 | 12,14 | 12,27 | 0,16% | 1.058.343,00 |
| 24.01.2025 | 12,33 | 12,36 | 12,20 | 12,25 | -0,89% | 692.726,00 |
| 23.01.2025 | 12,38 | 12,51 | 12,26 | 12,36 | -0,32% | 1.376.600,00 |
| 22.01.2025 | 12,46 | 12,51 | 12,26 | 12,40 | -0,40% | 1.264.096,00 |
| 21.01.2025 | 12,41 | 12,56 | 12,31 | 12,45 | -0,40% | 3.769.744,00 |
| 17.01.2025 | 12,53 | 12,58 | 12,43 | 12,50 | 0,40% | 832.981,00 |
| 16.01.2025 | 12,48 | 12,48 | 12,34 | 12,45 | 0,32% | 877.372,00 |
| 15.01.2025 | 12,53 | 12,56 | 12,34 | 12,41 | 0,40% | 1.729.174,00 |
| 14.01.2025 | 12,24 | 12,48 | 12,18 | 12,36 | 1,23% | 841.250,00 |
| 13.01.2025 | 12,38 | 12,47 | 12,10 | 12,21 | -1,53% | 550.982,00 |
| 10.01.2025 | 12,33 | 12,46 | 12,27 | 12,40 | -0,56% | 839.878,00 |
| 08.01.2025 | 12,08 | 12,49 | 12,08 | 12,47 | 2,72% | 1.249.979,00 |
| 07.01.2025 | 12,42 | 12,57 | 12,11 | 12,14 | -3,27% | 1.495.542,00 |
| 06.01.2025 | 12,68 | 12,81 | 12,53 | 12,55 | -0,87% | 730.941,00 |
| 03.01.2025 | 12,54 | 12,68 | 12,36 | 12,66 | 1,12% | 1.316.199,00 |
| 02.01.2025 | 12,67 | 12,67 | 12,38 | 12,52 | -1,03% | 747.080,00 |
| 31.12.2024 | 12,38 | 12,72 | 12,36 | 12,65 | 2,26% | 1.124.693,00 |
| 30.12.2024 | 12,17 | 12,40 | 11,99 | 12,37 | 0,32% | 698.449,00 |
| 27.12.2024 | 12,24 | 12,43 | 12,14 | 12,33 | 0,57% | 1.545.318,00 |
| 26.12.2024 | 12,18 | 12,33 | 12,12 | 12,26 | 0,08% | 631.120,00 |
| 24.12.2024 | 12,35 | 12,43 | 12,09 | 12,25 | -0,81% | 1.090.112,00 |
| 23.12.2024 | 12,01 | 12,70 | 11,44 | 12,35 | 28,51% | 5.222.735,00 |
| 20.12.2024 | 9,53 | 9,74 | 9,48 | 9,61 | 0,84% | 1.086.096,00 |
| 19.12.2024 | 9,50 | 9,71 | 9,38 | 9,53 | -0,83% | 516.513,00 |
| 18.12.2024 | 10,18 | 10,20 | 9,56 | 9,61 | -4,57% | 555.063,00 |
| 17.12.2024 | 10,10 | 10,18 | 10,00 | 10,07 | -0,69% | 512.628,00 |
| 16.12.2024 | 10,16 | 10,40 | 9,78 | 10,14 | 0,20% | 933.135,00 |
| 13.12.2024 | 10,15 | 10,23 | 9,80 | 10,12 | -0,30% | 1.189.721,00 |
| 12.12.2024 | 10,18 | 10,38 | 10,10 | 10,15 | -0,59% | 415.503,00 |
| 11.12.2024 | 10,12 | 10,28 | 10,07 | 10,21 | 1,90% | 562.077,00 |
| 10.12.2024 | 9,87 | 10,09 | 9,78 | 10,02 | 1,42% | 579.246,00 |
| 09.12.2024 | 10,07 | 10,11 | 9,87 | 9,88 | -2,08% | 1.264.715,00 |
| 06.12.2024 | 10,28 | 10,34 | 10,05 | 10,09 | -1,46% | 1.352.633,00 |
| 05.12.2024 | 10,24 | 10,32 | 10,21 | 10,24 | 0,39% | 641.784,00 |
| 04.12.2024 | 10,46 | 10,50 | 10,11 | 10,20 | 1,09% | 1.728.803,00 |
| 03.12.2024 | 9,81 | 10,12 | 9,65 | 10,09 | 2,96% | 2.404.449,00 |
| 02.12.2024 | 9,83 | 9,88 | 9,64 | 9,80 | 0,10% | 323.683,00 |
| 29.11.2024 | 9,76 | 9,84 | 9,73 | 9,79 | 1,03% | 504.503,00 |
| 27.11.2024 | 9,81 | 9,82 | 9,65 | 9,69 | -0,82% | 516.020,00 |
| 26.11.2024 | 9,58 | 9,87 | 9,58 | 9,77 | -1,31% | 827.863,00 |
| 25.11.2024 | 9,80 | 9,98 | 9,79 | 9,90 | 1,85% | 1.430.784,00 |
| 22.11.2024 | 9,59 | 9,74 | 9,59 | 9,72 | 1,51% | 599.468,00 |
| 21.11.2024 | 9,51 | 9,64 | 9,47 | 9,58 | 1,00% | 145.296,00 |
| 20.11.2024 | 9,47 | 9,50 | 9,39 | 9,48 | -0,32% | 521.553,00 |
| 19.11.2024 | 9,43 | 9,52 | 9,37 | 9,51 | 0,11% | 502.300,00 |
| 18.11.2024 | 9,45 | 9,53 | 9,28 | 9,50 | 0,11% | 1.409.250,00 |
| 15.11.2024 | 9,51 | 9,58 | 9,31 | 9,49 | -0,21% | 799.752,00 |
| 14.11.2024 | 9,62 | 9,69 | 9,49 | 9,51 | -1,86% | 712.804,00 |
| 13.11.2024 | 9,73 | 9,81 | 9,67 | 9,69 | -0,62% | 1.754.232,00 |
| 12.11.2024 | 9,89 | 9,89 | 9,71 | 9,75 | -1,61% | 935.630,00 |
| 11.11.2024 | 9,93 | 10,13 | 9,87 | 9,91 | 0,61% | 1.249.805,00 |
| 08.11.2024 | 9,61 | 9,88 | 9,60 | 9,85 | 1,76% | 2.086.722,00 |
| 07.11.2024 | 9,05 | 9,72 | 9,04 | 9,68 | 7,32% | 1.725.855,00 |
| 06.11.2024 | 9,00 | 9,16 | 8,89 | 9,02 | 4,40% | 1.869.281,00 |
| 05.11.2024 | 8,62 | 8,73 | 8,58 | 8,64 | 0,00% | 665.281,00 |
| 04.11.2024 | 8,60 | 8,65 | 8,49 | 8,64 | 1,05% | 443.432,00 |
| 01.11.2024 | 8,53 | 8,62 | 8,50 | 8,55 | 0,59% | 652.784,00 |
| 31.10.2024 | 8,87 | 8,87 | 8,45 | 8,50 | -3,79% | 1.160.833,00 |
| 30.10.2024 | 8,72 | 8,95 | 8,68 | 8,84 | 0,97% | 926.919,00 |
| 29.10.2024 | 8,69 | 8,82 | 8,66 | 8,75 | 0,34% | 701.184,00 |
| 28.10.2024 | 8,77 | 8,80 | 8,71 | 8,72 | 0,23% | 2.103.945,00 |
| 25.10.2024 | 8,59 | 8,71 | 8,57 | 8,70 | 1,28% | 727.052,00 |
| 24.10.2024 | 8,48 | 8,60 | 8,48 | 8,59 | 1,30% | 554.266,00 |
| 23.10.2024 | 8,56 | 8,62 | 8,43 | 8,48 | -1,85% | 696.918,00 |
| 22.10.2024 | 8,63 | 8,71 | 8,55 | 8,64 | 0,12% | 783.905,00 |
| 21.10.2024 | 8,75 | 8,82 | 8,50 | 8,63 | -1,26% | 912.419,00 |
| 18.10.2024 | 8,78 | 8,78 | 8,65 | 8,74 | 0,00% | 855.722,00 |
| 17.10.2024 | 8,75 | 8,82 | 8,69 | 8,74 | -0,11% | 906.496,00 |
| 16.10.2024 | 8,50 | 8,77 | 8,41 | 8,75 | 4,04% | 759.010,00 |
| 15.10.2024 | 8,33 | 8,46 | 8,29 | 8,41 | 1,20% | 723.331,00 |