128,950€
20,91%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 106,65 | 106,65 | 106,65 | 106,65 | 7,49% | - |
| 30.04.2025 | 99,22 | 99,22 | 99,22 | 99,22 | 0,28% | - |
| 25.04.2025 | 98,94 | 98,94 | 98,94 | 98,94 | 9,40% | - |
| 22.04.2025 | 90,44 | 90,44 | 90,44 | 90,44 | -5,40% | - |
| 15.04.2025 | 95,60 | 95,60 | 95,60 | 95,60 | -1,16% | - |
| 14.04.2025 | 96,72 | 96,72 | 96,72 | 96,72 | -0,37% | - |
| 11.04.2025 | 97,08 | 97,08 | 97,08 | 97,08 | 3,65% | - |
| 09.04.2025 | 93,66 | 93,66 | 93,66 | 93,66 | -3,94% | - |
| 08.04.2025 | 97,50 | 97,50 | 97,50 | 97,50 | -15,40% | - |
| 28.03.2025 | 115,25 | 115,25 | 115,25 | 115,25 | 2,99% | - |
| 19.03.2025 | 111,90 | 111,90 | 111,90 | 111,90 | -2,99% | - |
| 18.03.2025 | 115,35 | 115,35 | 115,35 | 115,35 | -1,33% | - |
| 13.03.2025 | 116,90 | 116,90 | 116,90 | 116,90 | -5,57% | - |
| 10.03.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -1,08% | - |
| 07.03.2025 | 125,15 | 125,15 | 125,15 | 125,15 | -2,19% | - |
| 05.03.2025 | 127,95 | 127,95 | 127,95 | 127,95 | -4,98% | - |
| 03.03.2025 | 134,65 | 134,65 | 134,65 | 134,65 | -0,66% | - |
| 17.02.2025 | 135,55 | 135,55 | 135,55 | 135,55 | -3,45% | - |
| 14.02.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -7,72% | - |
| 12.02.2025 | 152,15 | 152,15 | 152,15 | 152,15 | 1,13% | - |
| 05.02.2025 | 150,45 | 150,45 | 150,45 | 150,45 | -1,67% | - |
| 31.01.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 1,39% | - |
| 29.01.2025 | 150,90 | 150,90 | 150,90 | 150,90 | 3,46% | - |
| 27.01.2025 | 145,85 | 145,85 | 145,85 | 145,85 | -0,95% | - |
| 24.01.2025 | 147,25 | 147,25 | 147,25 | 147,25 | -0,27% | - |
| 23.01.2025 | 147,65 | 147,65 | 147,65 | 147,65 | -1,07% | - |
| 22.01.2025 | 149,25 | 149,25 | 149,25 | 149,25 | -0,86% | - |
| 20.01.2025 | 150,55 | 150,55 | 150,55 | 150,55 | 0,40% | - |
| 17.01.2025 | 149,95 | 149,95 | 149,95 | 149,95 | 0,84% | - |
| 15.01.2025 | 148,70 | 148,70 | 148,70 | 148,70 | 0,27% | - |
| 14.01.2025 | 148,30 | 148,30 | 148,30 | 148,30 | 0,78% | - |
| 13.01.2025 | 147,15 | 147,15 | 147,15 | 147,15 | 0,17% | - |
| 10.01.2025 | 146,90 | 146,90 | 146,90 | 146,90 | -0,03% | - |
| 09.01.2025 | 146,95 | 146,95 | 146,95 | 146,95 | -0,51% | - |
| 08.01.2025 | 147,70 | 147,70 | 147,70 | 147,70 | 0,75% | - |
| 07.01.2025 | 146,60 | 146,60 | 146,60 | 146,60 | -3,20% | - |
| 17.12.2024 | 151,45 | 151,45 | 151,45 | 151,45 | 0,66% | - |
| 16.12.2024 | 150,45 | 150,45 | 150,45 | 150,45 | 0,50% | - |
| 10.12.2024 | 149,70 | 149,70 | 149,70 | 149,70 | -2,82% | - |
| 09.12.2024 | 154,05 | 154,05 | 154,05 | 154,05 | -0,48% | - |
| 06.12.2024 | 154,80 | 154,80 | 154,80 | 154,80 | 1,24% | - |
| 05.12.2024 | 152,90 | 152,90 | 152,90 | 152,90 | 1,83% | - |
| 04.12.2024 | 150,15 | 150,15 | 150,15 | 150,15 | 0,07% | - |
| 02.12.2024 | 150,05 | 150,05 | 150,05 | 150,05 | 1,94% | - |
| 29.11.2024 | 147,20 | 147,20 | 147,20 | 147,20 | -0,51% | - |
| 27.11.2024 | 147,95 | 147,95 | 147,95 | 147,95 | -2,57% | - |
| 26.11.2024 | 151,85 | 151,85 | 151,85 | 151,85 | 1,91% | - |
| 25.11.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 2,02% | - |
| 21.11.2024 | 146,05 | 146,05 | 146,05 | 146,05 | 1,71% | - |
| 19.11.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -0,10% | - |
| 18.11.2024 | 143,75 | 143,75 | 143,75 | 143,75 | -2,84% | - |
| 15.11.2024 | 147,95 | 147,95 | 147,95 | 147,95 | 0,44% | - |
| 13.11.2024 | 147,30 | 147,30 | 147,30 | 147,30 | 0,03% | - |
| 12.11.2024 | 147,25 | 147,25 | 147,25 | 147,25 | 1,48% | - |
| 11.11.2024 | 145,10 | 145,10 | 145,10 | 145,10 | 2,22% | - |
| 08.11.2024 | 141,95 | 141,95 | 141,95 | 141,95 | 0,14% | - |
| 07.11.2024 | 141,75 | 141,75 | 141,75 | 141,75 | 5,19% | - |
| 06.11.2024 | 134,75 | 134,75 | 134,75 | 134,75 | 3,53% | - |
| 05.11.2024 | 130,15 | 130,15 | 130,15 | 130,15 | -1,66% | - |
| 04.11.2024 | 132,35 | 132,35 | 132,35 | 132,35 | -6,13% | - |
| 14.10.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 0,68% | - |
| 11.10.2024 | 140,05 | 140,05 | 140,05 | 140,05 | 1,41% | - |
| 09.10.2024 | 138,10 | 138,10 | 138,10 | 138,10 | 0,22% | - |
| 08.10.2024 | 137,80 | 137,80 | 137,80 | 137,80 | 1,77% | - |
| 04.10.2024 | 135,40 | 135,40 | 135,40 | 135,40 | 1,04% | - |
| 02.10.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,54% | - |
| 01.10.2024 | 136,10 | 136,10 | 136,10 | 136,10 | -3,23% | - |
| 30.09.2024 | 140,65 | 140,65 | 140,65 | 140,65 | -0,14% | - |
| 27.09.2024 | 140,85 | 140,85 | 140,85 | 140,85 | 2,40% | - |
| 26.09.2024 | 137,55 | 137,55 | 137,55 | 137,55 | -0,54% | - |
| 25.09.2024 | 138,30 | 138,30 | 138,30 | 138,30 | 1,80% | - |
| 24.09.2024 | 135,85 | 135,85 | 135,85 | 135,85 | -2,20% | - |
| 23.09.2024 | 138,90 | 138,90 | 138,90 | 138,90 | 1,20% | - |
| 20.09.2024 | 137,25 | 137,25 | 137,25 | 137,25 | 3,47% | - |
| 18.09.2024 | 132,65 | 132,65 | 132,65 | 132,65 | 2,47% | - |
| 17.09.2024 | 129,45 | 129,45 | 129,45 | 129,45 | 0,58% | - |
| 11.09.2024 | 128,70 | 128,70 | 128,70 | 128,70 | -2,05% | - |
| 10.09.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 0,77% | - |
| 09.09.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -0,80% | - |
| 06.09.2024 | 131,45 | 131,45 | 131,45 | 131,45 | -1,61% | - |
| 04.09.2024 | 133,60 | 133,60 | 133,60 | 133,60 | -2,09% | - |
| 03.09.2024 | 136,45 | 136,45 | 136,45 | 136,45 | 1,90% | - |
| 30.08.2024 | 133,90 | 133,90 | 133,90 | 133,90 | 1,32% | - |
| 29.08.2024 | 132,15 | 132,15 | 132,15 | 132,15 | 0,95% | - |
| 27.08.2024 | 130,90 | 130,90 | 130,90 | 130,90 | -1,13% | - |
| 26.08.2024 | 132,40 | 132,40 | 132,40 | 132,40 | 1,85% | - |
| 23.08.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 1,56% | - |
| 21.08.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -2,40% | - |
| 20.08.2024 | 131,15 | 131,15 | 131,15 | 131,15 | 1,79% | - |
| 19.08.2024 | 128,85 | 128,85 | 128,85 | 128,85 | 5,23% | - |
| 14.08.2024 | 122,45 | 122,45 | 122,45 | 122,45 | 0,57% | - |
| 13.08.2024 | 121,75 | 121,75 | 121,75 | 121,75 | -1,14% | - |
| 12.08.2024 | 123,15 | 123,15 | 123,15 | 123,15 | 4,19% | - |
| 08.08.2024 | 118,20 | 118,20 | 118,20 | 118,20 | -2,27% | - |
| 07.08.2024 | 120,95 | 120,95 | 120,95 | 120,95 | -1,39% | - |
| 06.08.2024 | 122,65 | 122,65 | 122,65 | 122,65 | 0,66% | - |
| 05.08.2024 | 121,85 | 121,85 | 121,85 | 121,85 | -6,12% | - |
| 03.08.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -7,35% | - |
| 31.07.2024 | 140,10 | 140,10 | 140,10 | 140,10 | 0,76% | - |
| 30.07.2024 | 139,05 | 139,05 | 139,05 | 139,05 | 0,62% | - |