128,875€
-0,29%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 129,98 | 131,60 | 127,93 | 129,00 | -0,19% | - |
| 10.07.2025 | 129,25 | 129,25 | 129,25 | 129,25 | 3,21% | 1,00 |
| 09.07.2025 | 124,85 | 126,73 | 124,80 | 125,23 | 1,64% | - |
| 08.07.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -0,65% | 2,00 |
| 07.07.2025 | 125,45 | 125,45 | 124,00 | 124,00 | -0,58% | 4,00 |
| 04.07.2025 | 124,93 | 124,93 | 124,63 | 124,73 | 1,61% | - |
| 03.07.2025 | 122,75 | 122,75 | 122,75 | 122,75 | -0,24% | 1,00 |
| 02.07.2025 | 124,10 | 124,10 | 123,05 | 123,05 | 0,65% | 2,00 |
| 01.07.2025 | 119,20 | 122,25 | 119,20 | 122,25 | 1,20% | 267,00 |
| 30.06.2025 | 119,40 | 122,15 | 119,40 | 120,80 | 2,37% | 6,00 |
| 27.06.2025 | 119,40 | 119,40 | 118,00 | 118,00 | -0,13% | 38,00 |
| 26.06.2025 | 118,15 | 118,15 | 118,15 | 118,15 | 1,24% | 87,00 |
| 24.06.2025 | 114,40 | 116,70 | 114,40 | 116,70 | 2,19% | 16,00 |
| 23.06.2025 | 115,05 | 115,05 | 114,20 | 114,20 | -0,35% | 4,00 |
| 19.06.2025 | 114,60 | 114,60 | 114,60 | 114,60 | -2,59% | 6,00 |
| 18.06.2025 | 117,65 | 117,65 | 117,65 | 117,65 | 0,90% | 5,00 |
| 17.06.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 2,46% | 22,00 |
| 16.06.2025 | 113,60 | 113,80 | 113,60 | 113,80 | -0,61% | 2,00 |
| 13.06.2025 | 114,50 | 114,50 | 114,50 | 114,50 | -0,48% | 3,00 |
| 12.06.2025 | 114,85 | 115,05 | 114,85 | 115,05 | -2,62% | 112,00 |
| 11.06.2025 | 118,25 | 118,25 | 118,15 | 118,15 | 1,16% | 225,00 |
| 10.06.2025 | 116,80 | 116,80 | 116,80 | 116,80 | -0,38% | 1,00 |
| 09.06.2025 | 117,20 | 117,25 | 117,20 | 117,25 | 2,31% | 53,00 |
| 06.06.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 1,19% | 50,00 |
| 03.06.2025 | 113,25 | 113,25 | 113,25 | 113,25 | -2,12% | 1,00 |
| 02.06.2025 | 115,25 | 115,70 | 115,25 | 115,70 | -1,11% | 32,00 |
| 29.05.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 4,37% | 10,00 |
| 26.05.2025 | 112,10 | 112,10 | 112,10 | 112,10 | -0,97% | 1,00 |
| 23.05.2025 | 113,20 | 113,20 | 113,20 | 113,20 | 0,40% | 1,00 |
| 22.05.2025 | 111,70 | 112,75 | 111,70 | 112,75 | -3,26% | 38,00 |
| 21.05.2025 | 116,95 | 116,95 | 115,85 | 116,55 | -1,19% | 20,00 |
| 20.05.2025 | 117,95 | 117,95 | 117,95 | 117,95 | -0,88% | 8,00 |
| 19.05.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -0,46% | 1,00 |
| 16.05.2025 | 119,55 | 119,55 | 119,55 | 119,55 | -1,93% | 1,00 |
| 15.05.2025 | 121,65 | 121,90 | 121,65 | 121,90 | -1,14% | 51,00 |
| 14.05.2025 | 123,30 | 123,30 | 123,30 | 123,30 | 0,12% | 4,00 |
| 13.05.2025 | 121,80 | 123,15 | 121,80 | 123,15 | 1,23% | 51,00 |
| 12.05.2025 | 116,55 | 121,65 | 116,05 | 121,65 | 9,69% | 708,00 |
| 09.05.2025 | 113,20 | 113,55 | 110,90 | 110,90 | 0,09% | 99,00 |
| 08.05.2025 | 109,70 | 110,80 | 109,70 | 110,80 | 0,64% | 12,00 |
| 07.05.2025 | 107,85 | 110,10 | 107,85 | 110,10 | 2,37% | 12,00 |
| 06.05.2025 | 106,90 | 107,55 | 106,90 | 107,55 | -0,88% | 24,00 |
| 05.05.2025 | 107,55 | 108,50 | 107,55 | 108,50 | -0,41% | 134,00 |
| 02.05.2025 | 105,30 | 108,95 | 104,15 | 108,95 | 13,85% | 26,00 |
| 30.04.2025 | 98,78 | 98,78 | 95,70 | 95,70 | -2,84% | 137,00 |
| 29.04.2025 | 98,50 | 98,50 | 98,50 | 98,50 | 1,76% | 1,00 |
| 24.04.2025 | 96,80 | 96,80 | 96,80 | 96,80 | -2,48% | 1,00 |
| 23.04.2025 | 95,22 | 100,20 | 94,30 | 99,26 | 5,80% | 445,00 |
| 22.04.2025 | 91,24 | 93,82 | 90,40 | 93,82 | -0,28% | 111,00 |
| 17.04.2025 | 94,20 | 94,20 | 94,08 | 94,08 | -0,28% | 63,00 |
| 16.04.2025 | 94,52 | 95,86 | 94,34 | 94,34 | -2,01% | 35,00 |
| 15.04.2025 | 96,82 | 96,82 | 95,64 | 96,28 | -0,12% | 154,00 |
| 14.04.2025 | 97,48 | 97,66 | 95,62 | 96,40 | -0,66% | 191,00 |
| 11.04.2025 | 99,20 | 99,96 | 97,04 | 97,04 | -2,53% | 11,00 |
| 10.04.2025 | 108,85 | 108,85 | 99,56 | 99,56 | -8,15% | 66,00 |
| 09.04.2025 | 92,80 | 108,40 | 92,80 | 108,40 | 11,07% | 99,00 |
| 08.04.2025 | 98,16 | 101,50 | 97,24 | 97,60 | -0,51% | 572,00 |
| 07.04.2025 | 97,14 | 98,66 | 96,98 | 98,10 | -0,41% | 298,00 |
| 04.04.2025 | 101,90 | 101,90 | 98,50 | 98,50 | -7,77% | 131,00 |
| 03.04.2025 | 111,10 | 111,10 | 106,80 | 106,80 | -4,90% | 147,00 |
| 02.04.2025 | 112,30 | 112,30 | 112,30 | 112,30 | -1,32% | 1,00 |
| 01.04.2025 | 113,80 | 113,80 | 113,80 | 113,80 | 2,38% | 2,00 |
| 31.03.2025 | 111,65 | 111,65 | 109,80 | 111,15 | -3,47% | 214,00 |
| 28.03.2025 | 115,15 | 115,15 | 115,15 | 115,15 | -0,48% | 12,00 |
| 27.03.2025 | 115,95 | 116,40 | 115,60 | 115,70 | -0,86% | 24,00 |
| 26.03.2025 | 116,70 | 116,70 | 116,70 | 116,70 | 1,97% | 2,00 |
| 25.03.2025 | 114,30 | 114,45 | 114,30 | 114,45 | -0,26% | 2,00 |
| 24.03.2025 | 112,95 | 114,75 | 112,95 | 114,75 | 4,32% | 5,00 |
| 21.03.2025 | 110,00 | 110,00 | 110,00 | 110,00 | -5,34% | 100,00 |
| 20.03.2025 | 115,85 | 116,20 | 115,85 | 116,20 | 1,35% | 26,00 |
| 19.03.2025 | 114,65 | 114,65 | 114,65 | 114,65 | 1,24% | 1,00 |
| 18.03.2025 | 116,05 | 116,05 | 113,25 | 113,25 | -1,01% | 79,00 |
| 17.03.2025 | 112,85 | 114,70 | 112,80 | 114,40 | -0,95% | 377,00 |
| 14.03.2025 | 111,95 | 115,50 | 111,70 | 115,50 | 3,63% | 412,00 |
| 13.03.2025 | 114,30 | 114,85 | 111,45 | 111,45 | -1,42% | 289,00 |
| 12.03.2025 | 113,05 | 113,05 | 113,05 | 113,05 | -0,66% | 100,00 |
| 11.03.2025 | 118,15 | 118,15 | 113,80 | 113,80 | -7,82% | 285,00 |
| 10.03.2025 | 124,25 | 124,30 | 123,45 | 123,45 | -1,52% | 132,00 |
| 07.03.2025 | 127,05 | 127,05 | 125,35 | 125,35 | -1,22% | 343,00 |
| 06.03.2025 | 126,90 | 126,90 | 126,90 | 126,90 | -2,46% | 1,00 |
| 05.03.2025 | 130,50 | 130,50 | 130,10 | 130,10 | 1,52% | 25,00 |
| 04.03.2025 | 132,55 | 132,55 | 128,15 | 128,15 | -4,72% | 182,00 |
| 03.03.2025 | 136,15 | 136,15 | 134,50 | 134,50 | -0,99% | 77,00 |
| 28.02.2025 | 134,50 | 135,85 | 133,20 | 135,85 | 0,82% | 55,00 |
| 27.02.2025 | 133,00 | 134,75 | 133,00 | 134,75 | 1,35% | 13,00 |
| 26.02.2025 | 132,80 | 132,95 | 132,80 | 132,95 | 1,37% | 141,00 |
| 25.02.2025 | 131,15 | 131,15 | 131,15 | 131,15 | -1,32% | 1,00 |
| 24.02.2025 | 133,10 | 134,65 | 132,25 | 132,90 | -1,01% | 25,00 |
| 21.02.2025 | 139,45 | 139,45 | 134,25 | 134,25 | -4,62% | 4,00 |
| 20.02.2025 | 141,35 | 141,35 | 140,75 | 140,75 | 0,46% | 7,00 |
| 19.02.2025 | 140,35 | 140,35 | 137,65 | 140,10 | 1,37% | 416,00 |
| 18.02.2025 | 137,30 | 138,20 | 137,30 | 138,20 | 0,95% | 110,00 |
| 17.02.2025 | 136,90 | 136,90 | 136,90 | 136,90 | -0,22% | 1,00 |
| 14.02.2025 | 140,55 | 141,90 | 137,20 | 137,20 | 0,88% | 174,00 |
| 13.02.2025 | 154,85 | 154,85 | 136,00 | 136,00 | -11,17% | 503,00 |
| 11.02.2025 | 153,10 | 153,10 | 153,10 | 153,10 | -3,35% | 8,00 |
| 10.02.2025 | 160,00 | 160,00 | 158,40 | 158,40 | -0,25% | 9,00 |
| 07.02.2025 | 159,45 | 161,05 | 158,80 | 158,80 | 1,57% | 9,00 |
| 06.02.2025 | 152,65 | 156,35 | 152,65 | 156,35 | 2,79% | 16,00 |
| 05.02.2025 | 152,10 | 152,10 | 152,10 | 152,10 | -0,13% | 59,00 |