145,675€
-2,62%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 145,95 | 145,95 | 145,65 | 145,68 | -2,62% | - |
| 18.12.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -1,06% | - |
| 17.12.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -1,88% | - |
| 16.12.2024 | 150,55 | 154,10 | 150,55 | 154,10 | 0,36% | 6,00 |
| 13.12.2024 | 152,15 | 153,55 | 152,15 | 153,55 | 0,72% | 196,00 |
| 12.12.2024 | 152,45 | 152,45 | 152,45 | 152,45 | 1,13% | - |
| 11.12.2024 | 150,75 | 150,75 | 150,75 | 150,75 | 1,04% | - |
| 10.12.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -3,15% | - |
| 09.12.2024 | 154,20 | 154,20 | 154,05 | 154,05 | -0,58% | 65,00 |
| 06.12.2024 | 154,95 | 154,95 | 154,95 | 154,95 | 0,42% | - |
| 05.12.2024 | 152,80 | 154,30 | 152,80 | 154,30 | 2,97% | 70,00 |
| 04.12.2024 | 149,85 | 149,85 | 149,85 | 149,85 | 1,15% | - |
| 03.12.2024 | 148,15 | 148,15 | 148,15 | 148,15 | -0,84% | - |
| 02.12.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 1,46% | - |
| 29.11.2024 | 147,25 | 147,25 | 147,25 | 147,25 | -0,14% | - |
| 28.11.2024 | 147,45 | 147,45 | 147,45 | 147,45 | -0,64% | - |
| 27.11.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -0,67% | - |
| 26.11.2024 | 152,20 | 152,20 | 149,40 | 149,40 | 0,00% | 10,00 |
| 25.11.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 0,78% | - |
| 22.11.2024 | 148,25 | 148,25 | 148,25 | 148,25 | 1,61% | - |
| 21.11.2024 | 145,90 | 145,90 | 145,90 | 145,90 | 0,10% | - |
| 20.11.2024 | 144,35 | 145,80 | 143,30 | 145,75 | 1,36% | 1.497,00 |
| 19.11.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -0,76% | - |
| 18.11.2024 | 144,90 | 144,90 | 144,90 | 144,90 | -1,83% | - |
| 15.11.2024 | 147,60 | 147,60 | 147,60 | 147,60 | -1,86% | - |
| 14.11.2024 | 150,40 | 150,40 | 150,40 | 150,40 | 2,14% | - |
| 13.11.2024 | 147,25 | 147,25 | 147,25 | 147,25 | -1,11% | - |
| 12.11.2024 | 147,20 | 148,90 | 147,20 | 148,90 | 2,09% | 23,00 |
| 11.11.2024 | 144,85 | 145,85 | 144,85 | 145,85 | 2,35% | 10,00 |
| 08.11.2024 | 142,50 | 142,50 | 142,50 | 142,50 | 0,32% | - |
| 07.11.2024 | 142,05 | 142,05 | 142,05 | 142,05 | 3,23% | - |
| 06.11.2024 | 134,90 | 137,60 | 134,90 | 137,60 | 4,56% | 2,00 |
| 05.11.2024 | 131,15 | 131,60 | 131,15 | 131,60 | -1,28% | 18,00 |
| 04.11.2024 | 133,30 | 133,30 | 133,30 | 133,30 | -0,34% | - |
| 01.11.2024 | 133,75 | 133,75 | 133,75 | 133,75 | -3,08% | - |
| 31.10.2024 | 143,60 | 143,65 | 138,00 | 138,00 | -4,89% | 792,00 |
| 30.10.2024 | 144,40 | 145,10 | 144,40 | 145,10 | 0,38% | 74,00 |
| 29.10.2024 | 144,55 | 144,55 | 144,55 | 144,55 | 0,45% | - |
| 28.10.2024 | 143,90 | 143,90 | 143,90 | 143,90 | 2,38% | - |
| 25.10.2024 | 140,55 | 140,55 | 140,55 | 140,55 | 2,40% | - |
| 24.10.2024 | 137,25 | 137,25 | 137,25 | 137,25 | -3,38% | - |
| 23.10.2024 | 142,05 | 142,05 | 142,05 | 142,05 | 1,65% | - |
| 22.10.2024 | 139,75 | 139,75 | 139,75 | 139,75 | -1,10% | - |
| 21.10.2024 | 141,30 | 141,30 | 141,30 | 141,30 | 0,75% | - |
| 18.10.2024 | 140,25 | 140,25 | 140,25 | 140,25 | -0,43% | - |
| 17.10.2024 | 140,85 | 140,85 | 140,85 | 140,85 | 1,40% | - |
| 16.10.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -0,32% | - |
| 15.10.2024 | 139,35 | 139,35 | 139,35 | 139,35 | -1,38% | - |
| 14.10.2024 | 141,30 | 141,30 | 141,30 | 141,30 | 0,46% | - |
| 11.10.2024 | 140,65 | 140,65 | 140,65 | 140,65 | 0,32% | - |
| 10.10.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 1,48% | - |
| 09.10.2024 | 138,15 | 138,15 | 138,15 | 138,15 | -0,04% | - |
| 08.10.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -1,39% | - |
| 07.10.2024 | 139,35 | 140,15 | 139,35 | 140,15 | 3,32% | 20,00 |
| 04.10.2024 | 135,65 | 135,65 | 135,65 | 135,65 | -0,07% | - |
| 03.10.2024 | 135,75 | 135,75 | 135,75 | 135,75 | 0,97% | - |
| 02.10.2024 | 134,45 | 134,45 | 134,45 | 134,45 | -1,39% | - |
| 01.10.2024 | 136,35 | 136,35 | 136,35 | 136,35 | -3,64% | - |
| 30.09.2024 | 141,50 | 141,50 | 141,50 | 141,50 | 0,25% | - |
| 27.09.2024 | 141,15 | 141,15 | 141,15 | 141,15 | 2,17% | - |
| 26.09.2024 | 138,10 | 138,15 | 138,10 | 138,15 | -0,36% | - |
| 25.09.2024 | 138,65 | 138,65 | 138,65 | 138,65 | 1,80% | - |
| 24.09.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -1,84% | - |
| 23.09.2024 | 138,75 | 138,75 | 138,75 | 138,75 | 0,87% | - |
| 20.09.2024 | 137,55 | 137,55 | 137,55 | 137,55 | 2,73% | - |
| 19.09.2024 | 133,90 | 133,90 | 133,90 | 133,90 | 0,49% | - |
| 18.09.2024 | 133,25 | 133,25 | 133,25 | 133,25 | 2,07% | - |
| 17.09.2024 | 129,85 | 130,55 | 129,85 | 130,55 | -0,34% | 228,00 |
| 16.09.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 0,04% | - |
| 13.09.2024 | 130,95 | 130,95 | 130,95 | 130,95 | -0,57% | - |
| 12.09.2024 | 131,70 | 131,70 | 131,70 | 131,70 | 2,13% | - |
| 11.09.2024 | 128,95 | 128,95 | 128,95 | 128,95 | -2,20% | - |
| 10.09.2024 | 131,85 | 131,85 | 131,85 | 131,85 | 1,19% | - |
| 09.09.2024 | 130,30 | 130,30 | 130,30 | 130,30 | -1,47% | - |
| 06.09.2024 | 132,25 | 132,25 | 132,25 | 132,25 | -0,49% | - |
| 05.09.2024 | 132,90 | 132,90 | 132,90 | 132,90 | -1,34% | 10,00 |
| 04.09.2024 | 134,70 | 134,70 | 134,70 | 134,70 | -1,82% | - |
| 03.09.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 0,18% | - |
| 02.09.2024 | 137,15 | 137,15 | 136,95 | 136,95 | 1,97% | - |
| 30.08.2024 | 134,30 | 134,30 | 134,30 | 134,30 | 2,09% | - |
| 29.08.2024 | 131,55 | 131,55 | 131,55 | 131,55 | -1,09% | - |
| 28.08.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 1,18% | - |
| 27.08.2024 | 131,45 | 131,45 | 131,45 | 131,45 | -1,24% | - |
| 26.08.2024 | 132,80 | 133,10 | 132,80 | 133,10 | 2,38% | 60,00 |
| 23.08.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,15% | - |
| 22.08.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,40% | - |
| 21.08.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -2,80% | - |
| 20.08.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 2,21% | - |
| 19.08.2024 | 129,25 | 129,25 | 129,25 | 129,25 | -0,08% | - |
| 16.08.2024 | 129,35 | 129,35 | 129,35 | 129,35 | 0,08% | - |
| 15.08.2024 | 126,55 | 129,25 | 126,55 | 129,25 | 5,38% | 243,00 |
| 14.08.2024 | 123,05 | 123,05 | 122,65 | 122,65 | -0,81% | 7,00 |
| 13.08.2024 | 121,95 | 123,65 | 121,95 | 123,65 | 0,12% | 322,00 |
| 12.08.2024 | 123,50 | 123,50 | 123,50 | 123,50 | 1,31% | - |
| 09.08.2024 | 121,90 | 121,90 | 121,90 | 121,90 | 2,44% | - |
| 08.08.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -1,49% | - |
| 07.08.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -1,47% | - |
| 06.08.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -0,85% | - |
| 05.08.2024 | 123,65 | 123,65 | 123,65 | 123,65 | -0,32% | - |
| 02.08.2024 | 130,05 | 130,30 | 124,05 | 124,05 | -8,75% | 18,00 |