155,950€
0,45%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 156,63 | 156,77 | 156,08 | 156,40 | 0,74% | - |
| 19.08.2026 | 155,25 | 155,25 | 155,25 | 155,25 | -0,38% | 4,00 |
| 18.08.2026 | 156,10 | 156,10 | 155,85 | 155,85 | -0,51% | 58,00 |
| 17.08.2026 | 156,60 | 156,65 | 156,60 | 156,65 | -0,89% | 5,00 |
| 14.08.2026 | 158,05 | 158,05 | 158,05 | 158,05 | 3,20% | 2,00 |
| 12.08.2026 | 151,20 | 153,15 | 151,20 | 153,15 | 3,34% | 4,00 |
| 11.08.2026 | 148,20 | 148,25 | 148,20 | 148,20 | -4,02% | 5,00 |
| 10.08.2026 | 154,40 | 154,40 | 154,40 | 154,40 | -0,71% | 2,00 |
| 07.08.2026 | 155,50 | 155,50 | 155,50 | 155,50 | 2,67% | 65,00 |
| 03.08.2026 | 152,35 | 152,35 | 151,45 | 151,45 | 2,82% | 58,00 |
| 30.07.2026 | 152,55 | 152,55 | 147,30 | 147,30 | -10,70% | 68,00 |
| 29.07.2026 | 164,95 | 164,95 | 164,95 | 164,95 | -2,48% | 1,00 |
| 28.07.2026 | 168,10 | 169,15 | 168,10 | 169,15 | 2,08% | 61,00 |
| 27.07.2026 | 165,75 | 165,75 | 165,70 | 165,70 | 2,57% | 115,00 |
| 24.07.2026 | 160,75 | 161,55 | 160,40 | 161,55 | -1,70% | 180,00 |
| 23.07.2026 | 164,35 | 164,35 | 164,35 | 164,35 | -1,53% | 1,00 |
| 22.07.2026 | 166,90 | 166,90 | 166,90 | 166,90 | -0,36% | 53,00 |
| 20.07.2026 | 167,50 | 167,90 | 167,50 | 167,50 | 2,48% | 462,00 |
| 17.07.2026 | 163,45 | 163,45 | 163,45 | 163,45 | -1,27% | 1,00 |
| 16.07.2026 | 165,70 | 165,85 | 165,55 | 165,55 | 0,18% | 123,00 |
| 15.07.2026 | 166,80 | 166,80 | 165,25 | 165,25 | 0,58% | 61,00 |
| 14.07.2026 | 160,55 | 164,30 | 160,55 | 164,30 | 1,55% | 3,00 |
| 13.07.2026 | 161,80 | 161,80 | 161,80 | 161,80 | -2,00% | 13,00 |
| 09.07.2026 | 165,10 | 165,10 | 165,10 | 165,10 | -1,02% | 20,00 |
| 06.07.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -0,06% | 1,00 |
| 02.07.2026 | 166,40 | 166,90 | 165,95 | 166,90 | -1,82% | 17,00 |
| 01.07.2026 | 170,45 | 170,45 | 170,00 | 170,00 | -1,96% | 119,00 |
| 24.06.2026 | 173,40 | 173,40 | 173,40 | 173,40 | 0,99% | 1,00 |
| 23.06.2026 | 171,70 | 171,70 | 171,70 | 171,70 | -1,66% | 1,00 |
| 22.06.2026 | 176,95 | 176,95 | 174,60 | 174,60 | -1,19% | 191,00 |
| 19.06.2026 | 176,90 | 176,90 | 176,70 | 176,70 | -0,34% | 7,00 |
| 17.06.2026 | 168,95 | 177,30 | 168,95 | 177,30 | 3,65% | 2,00 |
| 16.06.2026 | 172,65 | 172,65 | 171,05 | 171,05 | -1,55% | 3,00 |
| 15.06.2026 | 173,65 | 173,80 | 173,50 | 173,75 | 0,99% | 220,00 |
| 12.06.2026 | 170,40 | 172,05 | 170,40 | 172,05 | 3,02% | 7,00 |
| 11.06.2026 | 165,40 | 167,00 | 165,40 | 167,00 | 0,45% | 3,00 |
| 10.06.2026 | 166,85 | 171,00 | 166,25 | 166,25 | -0,42% | 38,00 |
| 09.06.2026 | 166,95 | 166,95 | 166,95 | 166,95 | -0,98% | 10,00 |
| 08.06.2026 | 167,85 | 168,60 | 166,25 | 168,60 | 0,33% | 74,00 |
| 05.06.2026 | 167,70 | 168,05 | 167,70 | 168,05 | 3,54% | 3,00 |
| 04.06.2026 | 159,45 | 162,30 | 159,45 | 162,30 | 2,53% | 46,00 |
| 03.06.2026 | 158,30 | 158,30 | 158,30 | 158,30 | 0,22% | 1,00 |
| 02.06.2026 | 157,95 | 157,95 | 157,95 | 157,95 | 1,02% | 55,00 |
| 01.06.2026 | 154,95 | 156,35 | 154,95 | 156,35 | -2,31% | 11,00 |
| 29.05.2026 | 160,05 | 160,05 | 160,05 | 160,05 | -0,19% | 1,00 |
| 28.05.2026 | 158,50 | 160,35 | 158,35 | 160,35 | 1,97% | 120,00 |
| 27.05.2026 | 153,85 | 157,25 | 153,85 | 157,25 | 1,85% | 12,00 |
| 26.05.2026 | 149,60 | 154,40 | 149,60 | 154,40 | 3,00% | 18,00 |
| 25.05.2026 | 150,00 | 151,25 | 149,85 | 149,90 | -1,38% | 237,00 |
| 22.05.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 1,33% | 13,00 |
| 21.05.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 1,69% | 5,00 |
| 20.05.2026 | 147,50 | 147,50 | 147,50 | 147,50 | 1,83% | 2,00 |
| 19.05.2026 | 144,85 | 144,85 | 144,85 | 144,85 | -0,52% | 1,00 |
| 15.05.2026 | 145,35 | 145,60 | 145,35 | 145,60 | 1,29% | 140,00 |
| 14.05.2026 | 144,55 | 144,55 | 143,75 | 143,75 | 1,45% | 4,00 |
| 11.05.2026 | 141,70 | 141,70 | 141,70 | 141,70 | -0,84% | 5,00 |
| 08.05.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 2,18% | 72,00 |
| 06.05.2026 | 138,85 | 139,85 | 138,85 | 139,85 | 2,08% | 226,00 |
| 05.05.2026 | 135,70 | 137,00 | 135,70 | 137,00 | -1,79% | 2,00 |
| 04.05.2026 | 141,05 | 141,05 | 139,50 | 139,50 | -3,23% | 92,00 |
| 30.04.2026 | 144,15 | 144,15 | 144,15 | 144,15 | 3,33% | 20,00 |
| 27.04.2026 | 139,50 | 139,50 | 139,50 | 139,50 | -1,41% | 18,00 |
| 23.04.2026 | 141,50 | 141,50 | 141,50 | 141,50 | -1,46% | 1,00 |
| 22.04.2026 | 143,60 | 143,60 | 143,60 | 143,60 | -1,00% | 25,00 |
| 21.04.2026 | 147,70 | 147,70 | 145,05 | 145,05 | -0,41% | 12,00 |
| 20.04.2026 | 145,20 | 145,65 | 145,10 | 145,65 | -1,32% | 49,00 |
| 17.04.2026 | 140,05 | 147,70 | 140,05 | 147,60 | 6,92% | 277,00 |
| 16.04.2026 | 138,05 | 138,05 | 138,05 | 138,05 | -0,61% | 1,00 |
| 15.04.2026 | 138,90 | 138,90 | 138,90 | 138,90 | 1,09% | 1,00 |
| 14.04.2026 | 135,35 | 137,40 | 135,35 | 137,40 | 3,74% | 44,00 |
| 10.04.2026 | 133,75 | 133,75 | 132,45 | 132,45 | -0,64% | 2,00 |
| 09.04.2026 | 133,30 | 133,30 | 133,30 | 133,30 | 2,74% | 2,00 |
| 08.04.2026 | 126,50 | 129,75 | 126,50 | 129,75 | 4,59% | 154,00 |
| 07.04.2026 | 124,05 | 124,05 | 124,05 | 124,05 | 2,78% | 2,00 |
| 02.04.2026 | 123,00 | 123,00 | 120,70 | 120,70 | -3,17% | 310,00 |
| 01.04.2026 | 125,20 | 125,20 | 124,65 | 124,65 | 1,09% | 21,00 |
| 31.03.2026 | 122,15 | 123,35 | 122,15 | 123,30 | -2,22% | 95,00 |
| 27.03.2026 | 126,30 | 126,30 | 126,10 | 126,10 | 0,92% | 85,00 |
| 24.03.2026 | 124,90 | 124,95 | 124,90 | 124,95 | -2,54% | 142,00 |
| 23.03.2026 | 122,60 | 130,55 | 122,60 | 128,20 | 4,44% | 40,00 |
| 20.03.2026 | 122,75 | 122,75 | 122,75 | 122,75 | -2,77% | 1,00 |
| 19.03.2026 | 126,25 | 126,25 | 126,25 | 126,25 | -1,44% | 67,00 |
| 18.03.2026 | 128,60 | 129,50 | 128,10 | 128,10 | 0,04% | 584,00 |
| 17.03.2026 | 122,40 | 128,05 | 122,40 | 128,05 | 4,45% | 8,00 |
| 16.03.2026 | 122,75 | 122,75 | 122,60 | 122,60 | -0,33% | 7,00 |
| 13.03.2026 | 124,00 | 124,00 | 123,00 | 123,00 | -5,93% | 31,00 |
| 12.03.2026 | 130,40 | 130,75 | 130,40 | 130,75 | 0,11% | 82,00 |
| 11.03.2026 | 131,10 | 131,10 | 130,60 | 130,60 | -2,39% | 15,00 |
| 10.03.2026 | 133,85 | 133,85 | 133,80 | 133,80 | 7,90% | 30,00 |
| 09.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -7,60% | 50,00 |
| 03.03.2026 | 135,30 | 135,30 | 134,20 | 134,20 | -1,25% | 25,00 |
| 02.03.2026 | 137,05 | 137,05 | 135,10 | 135,90 | -5,63% | 451,00 |
| 27.02.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 0,56% | 30,00 |
| 26.02.2026 | 143,20 | 143,20 | 143,20 | 143,20 | 2,76% | 25,00 |
| 24.02.2026 | 136,25 | 140,30 | 134,90 | 139,35 | 1,27% | 33,00 |
| 23.02.2026 | 145,65 | 145,65 | 137,60 | 137,60 | -2,93% | 3,00 |
| 19.02.2026 | 141,70 | 141,75 | 141,70 | 141,75 | -2,44% | 5,00 |
| 18.02.2026 | 145,30 | 145,30 | 145,30 | 145,30 | 3,60% | 10,00 |
| 17.02.2026 | 140,25 | 140,25 | 140,25 | 140,25 | -0,14% | 72,00 |
| 16.02.2026 | 140,45 | 140,45 | 140,45 | 140,45 | -4,36% | 1,00 |