133,925€
-4,85%
Echtzeit-Aktienkurs Hyatt Hotels Corp
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 152,30 | 152,30 | 152,30 | 152,30 | -1,04% | 59,00 |
| 03.02.2025 | 153,90 | 153,90 | 153,90 | 153,90 | -0,29% | 1,00 |
| 31.01.2025 | 152,75 | 154,35 | 152,75 | 154,35 | 2,15% | 2,00 |
| 29.01.2025 | 152,30 | 152,30 | 150,75 | 151,10 | -0,59% | 12,00 |
| 28.01.2025 | 152,00 | 152,00 | 152,00 | 152,00 | 3,05% | 30,00 |
| 24.01.2025 | 147,50 | 147,50 | 147,50 | 147,50 | -0,24% | 1,00 |
| 23.01.2025 | 149,35 | 149,35 | 147,85 | 147,85 | -1,50% | 5,00 |
| 17.01.2025 | 150,10 | 150,10 | 150,10 | 150,10 | -0,76% | 50,00 |
| 16.01.2025 | 151,25 | 151,25 | 151,25 | 151,25 | 0,70% | 23,00 |
| 15.01.2025 | 148,85 | 150,20 | 148,85 | 150,20 | 0,30% | 24,00 |
| 14.01.2025 | 149,75 | 149,75 | 149,75 | 149,75 | 0,98% | 1,00 |
| 13.01.2025 | 148,40 | 148,45 | 148,30 | 148,30 | 0,44% | 3,00 |
| 08.01.2025 | 147,65 | 147,65 | 147,65 | 147,65 | 0,65% | 1,00 |
| 07.01.2025 | 148,35 | 148,35 | 146,70 | 146,70 | -3,33% | 3,00 |
| 03.01.2025 | 151,35 | 151,75 | 151,35 | 151,75 | -0,03% | 3,00 |
| 02.01.2025 | 150,90 | 152,45 | 150,90 | 151,80 | 0,53% | 14,00 |
| 30.12.2024 | 150,90 | 151,00 | 150,90 | 151,00 | -0,92% | 20,00 |
| 27.12.2024 | 152,40 | 152,40 | 152,40 | 152,40 | -0,03% | 40,00 |
| 23.12.2024 | 154,45 | 154,45 | 152,45 | 152,45 | -0,29% | 107,00 |
| 20.12.2024 | 148,65 | 152,90 | 148,65 | 152,90 | 2,48% | 12,00 |
| 19.12.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -1,45% | 11,00 |
| 18.12.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 1,24% | 10,00 |
| 17.12.2024 | 149,95 | 149,95 | 149,55 | 149,55 | -1,58% | 19,00 |
| 16.12.2024 | 150,70 | 151,95 | 150,70 | 151,95 | -0,95% | 5,00 |
| 13.12.2024 | 153,40 | 153,40 | 153,40 | 153,40 | 0,69% | 66,00 |
| 12.12.2024 | 152,35 | 152,35 | 152,35 | 152,35 | -1,10% | 30,00 |
| 11.12.2024 | 154,05 | 154,05 | 154,05 | 154,05 | 1,92% | 8,00 |
| 10.12.2024 | 149,60 | 151,15 | 149,60 | 151,15 | -2,73% | 7,00 |
| 09.12.2024 | 155,10 | 155,40 | 155,10 | 155,40 | 0,39% | 33,00 |
| 06.12.2024 | 154,80 | 154,80 | 154,80 | 154,80 | -0,48% | 8,00 |
| 05.12.2024 | 152,90 | 155,55 | 152,90 | 155,55 | 3,39% | 4,00 |
| 03.12.2024 | 148,55 | 150,45 | 148,30 | 150,45 | -0,36% | 117,00 |
| 02.12.2024 | 151,00 | 151,00 | 151,00 | 151,00 | 2,44% | 2,00 |
| 29.11.2024 | 147,05 | 147,40 | 147,05 | 147,40 | -1,31% | 22,00 |
| 27.11.2024 | 149,35 | 149,35 | 149,35 | 149,35 | -1,81% | 67,00 |
| 26.11.2024 | 152,10 | 152,10 | 152,10 | 152,10 | -0,26% | 1,00 |
| 25.11.2024 | 150,85 | 152,50 | 150,85 | 152,50 | 2,59% | 91,00 |
| 22.11.2024 | 148,65 | 148,65 | 148,65 | 148,65 | 0,24% | 2,00 |
| 21.11.2024 | 146,30 | 148,30 | 146,30 | 148,30 | 1,78% | 45,00 |
| 20.11.2024 | 144,70 | 145,70 | 144,70 | 145,70 | 1,60% | 270,00 |
| 19.11.2024 | 143,40 | 143,40 | 143,40 | 143,40 | -0,28% | 63,00 |
| 18.11.2024 | 145,85 | 145,85 | 143,80 | 143,80 | -0,86% | 19,00 |
| 15.11.2024 | 149,55 | 149,55 | 145,05 | 145,05 | -5,17% | 89,00 |
| 14.11.2024 | 152,95 | 152,95 | 152,95 | 152,95 | 1,76% | 28,00 |
| 13.11.2024 | 150,25 | 150,30 | 149,65 | 150,30 | 1,76% | 205,00 |
| 12.11.2024 | 147,35 | 147,70 | 147,35 | 147,70 | 1,90% | 51,00 |
| 11.11.2024 | 144,95 | 144,95 | 144,95 | 144,95 | 1,72% | 1,00 |
| 08.11.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -0,42% | 39,00 |
| 07.11.2024 | 141,75 | 143,10 | 141,75 | 143,10 | 5,41% | 2,00 |
| 06.11.2024 | 136,90 | 136,90 | 135,75 | 135,75 | 3,71% | 103,00 |
| 05.11.2024 | 130,90 | 131,50 | 130,90 | 130,90 | -1,13% | 185,00 |
| 04.11.2024 | 132,30 | 132,40 | 132,30 | 132,40 | -1,01% | 16,00 |
| 01.11.2024 | 135,05 | 135,15 | 133,75 | 133,75 | -0,71% | 79,00 |
| 31.10.2024 | 144,55 | 144,55 | 134,70 | 134,70 | -6,75% | 45,00 |
| 28.10.2024 | 144,45 | 144,45 | 144,45 | 144,45 | 0,73% | 75,00 |
| 23.10.2024 | 143,45 | 143,45 | 143,40 | 143,40 | 3,54% | 9,00 |
| 16.10.2024 | 138,50 | 138,50 | 138,50 | 138,50 | -1,49% | 1,00 |
| 15.10.2024 | 140,70 | 140,70 | 140,60 | 140,60 | 0,50% | 81,00 |
| 14.10.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 0,00% | 1,00 |
| 09.10.2024 | 138,15 | 141,80 | 138,15 | 139,90 | 0,65% | 85,00 |
| 07.10.2024 | 140,55 | 140,55 | 139,00 | 139,00 | 0,47% | 3,00 |
| 04.10.2024 | 135,60 | 138,35 | 135,60 | 138,35 | 3,17% | 80,00 |
| 02.10.2024 | 134,10 | 134,10 | 134,10 | 134,10 | 0,68% | 1,00 |
| 01.10.2024 | 137,35 | 137,35 | 133,20 | 133,20 | -2,60% | 57,00 |
| 30.09.2024 | 137,50 | 137,50 | 136,75 | 136,75 | -3,60% | 40,00 |
| 27.09.2024 | 141,05 | 141,85 | 141,05 | 141,85 | 1,07% | 104,00 |
| 25.09.2024 | 140,35 | 140,35 | 140,35 | 140,35 | 3,24% | 1,00 |
| 24.09.2024 | 135,95 | 135,95 | 135,95 | 135,95 | -2,82% | 1,00 |
| 23.09.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 1,27% | 1,00 |
| 20.09.2024 | 138,15 | 138,15 | 138,15 | 138,15 | 2,68% | 10,00 |
| 19.09.2024 | 134,55 | 134,55 | 134,55 | 134,55 | 2,71% | 70,00 |
| 16.09.2024 | 130,65 | 131,70 | 130,65 | 131,00 | -0,23% | 36,00 |
| 10.09.2024 | 131,30 | 131,30 | 131,30 | 131,30 | -0,30% | 11,00 |
| 09.09.2024 | 131,70 | 131,70 | 131,70 | 131,70 | -1,46% | 1,00 |
| 04.09.2024 | 133,65 | 133,65 | 133,65 | 133,65 | -2,20% | 2,00 |
| 03.09.2024 | 136,65 | 136,65 | 136,65 | 136,65 | -0,80% | 1,00 |
| 02.09.2024 | 137,75 | 137,75 | 137,75 | 137,75 | 1,25% | 2,00 |
| 30.08.2024 | 136,05 | 136,05 | 136,05 | 136,05 | -0,18% | 8,00 |
| 29.08.2024 | 132,20 | 136,30 | 131,60 | 136,30 | 2,52% | 115,00 |
| 28.08.2024 | 132,95 | 132,95 | 132,95 | 132,95 | 0,49% | 10,00 |
| 27.08.2024 | 130,95 | 132,30 | 130,95 | 132,30 | -1,49% | 4,00 |
| 26.08.2024 | 133,50 | 134,30 | 133,50 | 134,30 | 2,32% | 22,00 |
| 23.08.2024 | 131,25 | 131,25 | 131,25 | 131,25 | 0,15% | 14,00 |
| 22.08.2024 | 131,05 | 131,05 | 131,05 | 131,05 | 2,26% | 40,00 |
| 21.08.2024 | 128,15 | 128,15 | 128,15 | 128,15 | -1,99% | 1,00 |
| 20.08.2024 | 132,80 | 132,80 | 130,75 | 130,75 | 2,19% | 95,00 |
| 15.08.2024 | 127,30 | 127,95 | 126,65 | 127,95 | 3,65% | 62,00 |
| 14.08.2024 | 123,45 | 123,45 | 123,45 | 123,45 | 0,20% | 50,00 |