139,325€
-5,12%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 146,85 | 146,85 | 146,85 | 146,85 | 3,02% | 13,00 |
| 11.02.2026 | 142,55 | 142,55 | 142,55 | 142,55 | 2,78% | 2,00 |
| 10.02.2026 | 141,20 | 141,20 | 138,70 | 138,70 | 3,01% | 23,00 |
| 09.02.2026 | 134,40 | 134,65 | 134,10 | 134,65 | -0,52% | 22,00 |
| 06.02.2026 | 135,35 | 135,35 | 135,35 | 135,35 | -1,10% | 2,00 |
| 04.02.2026 | 136,85 | 136,85 | 136,85 | 136,85 | 3,71% | 5,00 |
| 03.02.2026 | 131,80 | 131,95 | 130,50 | 131,95 | 0,27% | 12,00 |
| 02.02.2026 | 131,95 | 132,85 | 131,00 | 131,60 | -1,86% | 34,00 |
| 30.01.2026 | 134,10 | 134,10 | 134,10 | 134,10 | 1,02% | 1,00 |
| 27.01.2026 | 132,25 | 132,75 | 132,25 | 132,75 | -4,50% | 17,00 |
| 26.01.2026 | 137,40 | 139,00 | 137,40 | 139,00 | -1,87% | 52,00 |
| 23.01.2026 | 141,65 | 141,65 | 141,65 | 141,65 | 3,28% | 1,00 |
| 21.01.2026 | 137,15 | 137,15 | 137,15 | 137,15 | 1,40% | 50,00 |
| 20.01.2026 | 141,50 | 141,50 | 135,25 | 135,25 | -5,25% | 15,00 |
| 19.01.2026 | 142,75 | 142,75 | 142,75 | 142,75 | -2,76% | 50,00 |
| 16.01.2026 | 146,80 | 146,80 | 146,80 | 146,80 | -0,68% | 3,00 |
| 15.01.2026 | 145,30 | 147,80 | 145,30 | 147,80 | 1,51% | 75,00 |
| 14.01.2026 | 145,10 | 145,60 | 145,00 | 145,60 | 2,54% | 203,00 |
| 13.01.2026 | 142,00 | 142,00 | 142,00 | 142,00 | -1,46% | 16,00 |
| 08.01.2026 | 141,90 | 144,55 | 141,90 | 144,10 | 3,56% | 34,00 |
| 06.01.2026 | 139,15 | 139,15 | 139,15 | 139,15 | -1,31% | 4,00 |
| 05.01.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 2,69% | 2,00 |
| 02.01.2026 | 137,30 | 137,30 | 137,30 | 137,30 | -1,44% | 1,00 |
| 30.12.2025 | 139,25 | 139,30 | 139,25 | 139,30 | -0,54% | 16,00 |
| 29.12.2025 | 140,05 | 140,05 | 140,05 | 140,05 | -1,09% | 5,00 |
| 23.12.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -0,11% | 1,00 |
| 22.12.2025 | 139,55 | 141,75 | 139,15 | 141,75 | 1,29% | 209,00 |
| 19.12.2025 | 141,35 | 141,35 | 139,95 | 139,95 | 1,27% | 99,00 |
| 18.12.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -0,86% | 5,00 |
| 17.12.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,89% | 72,00 |
| 16.12.2025 | 140,65 | 140,65 | 140,65 | 140,65 | 1,15% | 29,00 |
| 15.12.2025 | 138,65 | 139,05 | 138,65 | 139,05 | 7,00% | 4,00 |
| 10.12.2025 | 129,95 | 129,95 | 129,95 | 129,95 | -1,70% | 3,00 |
| 09.12.2025 | 132,20 | 132,20 | 132,20 | 132,20 | 0,95% | 25,00 |
| 08.12.2025 | 134,40 | 134,40 | 130,95 | 130,95 | -3,00% | 23,00 |
| 05.12.2025 | 133,75 | 136,15 | 133,75 | 135,00 | 0,26% | 43,00 |
| 04.12.2025 | 134,65 | 134,65 | 134,65 | 134,65 | -2,36% | 1,00 |
| 02.12.2025 | 138,05 | 139,35 | 137,90 | 137,90 | -1,11% | 10,00 |
| 01.12.2025 | 141,65 | 141,65 | 139,45 | 139,45 | -2,55% | 48,00 |
| 28.11.2025 | 144,40 | 144,40 | 143,10 | 143,10 | -0,66% | 5,00 |
| 27.11.2025 | 144,05 | 144,05 | 144,05 | 144,05 | -0,24% | 1,00 |
| 26.11.2025 | 143,45 | 144,40 | 143,45 | 144,40 | 1,01% | 78,00 |
| 25.11.2025 | 139,45 | 144,20 | 139,25 | 142,95 | 3,25% | 133,00 |
| 24.11.2025 | 140,60 | 140,65 | 138,45 | 138,45 | 0,87% | 32,00 |
| 21.11.2025 | 136,25 | 137,25 | 136,25 | 137,25 | 5,58% | 40,00 |
| 19.11.2025 | 129,50 | 130,00 | 129,50 | 130,00 | 0,70% | 64,00 |
| 18.11.2025 | 129,10 | 129,10 | 129,10 | 129,10 | 0,47% | 5,00 |
| 17.11.2025 | 130,65 | 132,00 | 128,50 | 128,50 | -1,91% | 304,00 |
| 14.11.2025 | 131,25 | 131,25 | 131,00 | 131,00 | -0,80% | 17,00 |
| 13.11.2025 | 135,45 | 135,65 | 132,05 | 132,05 | -2,08% | 155,00 |
| 12.11.2025 | 134,80 | 134,85 | 134,80 | 134,85 | -0,48% | 10,00 |
| 11.11.2025 | 133,75 | 135,50 | 133,75 | 135,50 | -0,29% | 31,00 |
| 10.11.2025 | 135,20 | 135,90 | 133,80 | 135,90 | 1,65% | 186,00 |
| 07.11.2025 | 127,55 | 133,70 | 127,55 | 133,70 | 5,73% | 5,00 |
| 06.11.2025 | 121,00 | 127,00 | 121,00 | 126,45 | 6,04% | 142,00 |
| 04.11.2025 | 118,65 | 119,25 | 118,65 | 119,25 | -0,38% | 12,00 |
| 03.11.2025 | 118,60 | 119,70 | 118,60 | 119,70 | -1,32% | 5,00 |
| 31.10.2025 | 121,30 | 121,30 | 121,30 | 121,30 | -0,41% | 83,00 |
| 30.10.2025 | 124,20 | 124,20 | 121,80 | 121,80 | -1,62% | 10,00 |
| 29.10.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -3,13% | 28,00 |
| 27.10.2025 | 127,80 | 127,80 | 127,80 | 127,80 | -0,85% | 2,00 |
| 24.10.2025 | 128,55 | 128,90 | 127,20 | 128,90 | 0,82% | 252,00 |
| 23.10.2025 | 130,40 | 131,75 | 127,85 | 127,85 | -4,12% | 79,00 |
| 22.10.2025 | 130,00 | 133,35 | 129,65 | 133,35 | 3,57% | 159,00 |
| 21.10.2025 | 127,65 | 128,75 | 127,50 | 128,75 | 1,66% | 213,00 |
| 20.10.2025 | 124,30 | 126,65 | 124,30 | 126,65 | 1,60% | 3,00 |
| 17.10.2025 | 121,80 | 124,65 | 121,80 | 124,65 | 1,09% | 7,00 |
| 16.10.2025 | 123,65 | 123,65 | 123,30 | 123,30 | -3,33% | 55,00 |
| 15.10.2025 | 127,90 | 127,90 | 127,55 | 127,55 | -0,39% | 2,00 |
| 14.10.2025 | 126,50 | 128,05 | 126,50 | 128,05 | 1,43% | 218,00 |
| 13.10.2025 | 126,25 | 126,25 | 126,25 | 126,25 | 2,52% | 15,00 |
| 10.10.2025 | 125,40 | 125,40 | 123,15 | 123,15 | -2,11% | 2,00 |
| 09.10.2025 | 125,20 | 127,45 | 124,00 | 125,80 | 0,28% | 203,00 |
| 08.10.2025 | 124,15 | 125,45 | 124,15 | 125,45 | 1,29% | 23,00 |
| 07.10.2025 | 125,40 | 126,60 | 123,85 | 123,85 | -1,71% | 51,00 |
| 06.10.2025 | 124,90 | 126,45 | 124,90 | 126,00 | 1,57% | 441,00 |
| 03.10.2025 | 123,60 | 124,05 | 123,60 | 124,05 | 3,55% | 11,00 |
| 01.10.2025 | 120,80 | 120,80 | 119,80 | 119,80 | -1,96% | 101,00 |
| 30.09.2025 | 122,25 | 122,25 | 122,20 | 122,20 | -1,01% | 60,00 |
| 29.09.2025 | 122,15 | 123,45 | 122,15 | 123,45 | 2,58% | 96,00 |
| 25.09.2025 | 120,70 | 120,70 | 120,35 | 120,35 | 1,60% | 4,00 |
| 24.09.2025 | 116,90 | 118,45 | 116,90 | 118,45 | 0,00% | 13,00 |
| 23.09.2025 | 118,45 | 118,45 | 118,45 | 118,45 | -0,04% | 1,00 |
| 22.09.2025 | 118,50 | 118,50 | 118,50 | 118,50 | -2,67% | 10,00 |
| 19.09.2025 | 121,75 | 121,75 | 121,75 | 121,75 | 0,29% | 15,00 |
| 18.09.2025 | 121,40 | 121,40 | 121,40 | 121,40 | 2,10% | 35,00 |
| 16.09.2025 | 118,45 | 118,90 | 118,45 | 118,90 | -3,29% | 9,00 |
| 15.09.2025 | 122,95 | 122,95 | 122,95 | 122,95 | 0,08% | 1,00 |
| 12.09.2025 | 122,85 | 122,85 | 122,85 | 122,85 | 1,53% | 1,00 |
| 11.09.2025 | 120,95 | 121,00 | 120,95 | 121,00 | -0,41% | 250,00 |
| 10.09.2025 | 121,50 | 121,50 | 121,50 | 121,50 | -1,74% | 8,00 |
| 09.09.2025 | 125,00 | 125,00 | 123,55 | 123,65 | 0,53% | 584,00 |
| 08.09.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -0,89% | 1,00 |
| 04.09.2025 | 123,90 | 124,10 | 123,90 | 124,10 | 2,10% | 14,00 |
| 02.09.2025 | 122,70 | 122,75 | 121,55 | 121,55 | -1,70% | 210,00 |
| 01.09.2025 | 122,60 | 123,65 | 122,60 | 123,65 | -0,56% | 6,00 |
| 28.08.2025 | 126,00 | 126,00 | 124,35 | 124,35 | 2,81% | 11,00 |
| 26.08.2025 | 122,25 | 122,25 | 120,95 | 120,95 | -1,99% | 2,00 |
| 25.08.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 5,11% | 1,00 |
| 21.08.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -2,73% | 16,00 |