104,125€
-2,50%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 103,85 | 104,18 | 103,78 | 104,15 | -2,48% | - |
| 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 |
| 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 |