1,385€
-0,36%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -2,88% | - |
| 21.08.2025 | 1,40 | 1,40 | 1,37 | 1,39 | 1,46% | - |
| 20.08.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 3,01% | - |
| 19.08.2025 | 1,35 | 1,35 | 1,31 | 1,33 | 0,76% | - |
| 18.08.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 15.08.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 14.08.2025 | 1,33 | 1,33 | 1,30 | 1,32 | 1,54% | - |
| 13.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 12.08.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -2,27% | - |
| 11.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | - |
| 08.08.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -0,74% | - |
| 07.08.2025 | 1,32 | 1,35 | 1,30 | 1,35 | 2,27% | - |
| 06.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -2,94% | - |
| 05.08.2025 | 1,38 | 1,38 | 1,35 | 1,36 | 0,00% | - |
| 04.08.2025 | 1,36 | 1,36 | 1,33 | 1,36 | 2,26% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,21% | - |
| 31.07.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -2,16% | - |
| 30.07.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -1,42% | - |
| 29.07.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,70% | - |
| 28.07.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,70% | - |
| 25.07.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -0,69% | - |
| 24.07.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -0,69% | - |
| 23.07.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -0,68% | - |
| 22.07.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -0,68% | - |
| 21.07.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -0,68% | - |
| 18.07.2025 | 1,50 | 1,50 | 1,46 | 1,48 | 0,68% | - |
| 17.07.2025 | 1,47 | 1,49 | 1,47 | 1,47 | -0,68% | - |
| 16.07.2025 | 1,49 | 1,49 | 1,45 | 1,48 | -0,67% | - |
| 15.07.2025 | 1,49 | 1,49 | 1,45 | 1,49 | 0,00% | - |
| 14.07.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,68% | - |
| 11.07.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | - |
| 10.07.2025 | 1,63 | 1,63 | 1,49 | 1,50 | -9,64% | - |
| 09.07.2025 | 1,68 | 1,70 | 1,66 | 1,66 | 1,84% | - |
| 08.07.2025 | 1,64 | 1,68 | 1,63 | 1,63 | -2,40% | - |
| 07.07.2025 | 1,59 | 1,67 | 1,55 | 1,67 | 6,37% | - |
| 04.07.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,63% | - |
| 03.07.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 1,28% | - |
| 02.07.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,89% | - |
| 01.07.2025 | 1,60 | 1,60 | 1,57 | 1,59 | 0,00% | - |
| 30.06.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,63% | - |
| 27.06.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,63% | - |
| 26.06.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 25.06.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 24.06.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 23.06.2025 | 1,71 | 1,71 | 1,59 | 1,59 | 7,43% | - |
| 20.06.2025 | 1,39 | 1,48 | 1,38 | 1,48 | 4,96% | - |
| 19.06.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 1,44% | - |
| 18.06.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 0,72% | - |
| 17.06.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 16.06.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -0,72% | - |
| 13.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 12.06.2025 | 1,41 | 1,41 | 1,37 | 1,39 | 0,00% | - |
| 11.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 10.06.2025 | 1,40 | 1,40 | 1,33 | 1,36 | -0,73% | - |
| 09.06.2025 | 1,38 | 1,38 | 1,33 | 1,37 | 1,48% | - |
| 06.06.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -1,46% | - |
| 05.06.2025 | 1,41 | 1,41 | 1,34 | 1,37 | 0,74% | - |
| 04.06.2025 | 1,35 | 1,36 | 1,32 | 1,36 | 1,49% | - |
| 03.06.2025 | 1,34 | 1,35 | 1,34 | 1,34 | -3,60% | - |
| 02.06.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -4,79% | - |
| 30.05.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 0,69% | - |
| 29.05.2025 | 1,47 | 1,47 | 1,43 | 1,45 | 0,00% | - |
| 28.05.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -0,68% | - |
| 27.05.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 6,57% | - |
| 26.05.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -4,86% | 7.467,00 |
| 23.05.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -0,69% | - |
| 22.05.2025 | 1,45 | 1,45 | 1,38 | 1,45 | 2,84% | - |
| 21.05.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 20.05.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 19.05.2025 | 1,38 | 1,45 | 1,38 | 1,41 | -0,70% | - |
| 16.05.2025 | 1,37 | 1,42 | 1,36 | 1,42 | -1,39% | - |
| 15.05.2025 | 1,43 | 1,44 | 1,38 | 1,44 | 0,70% | - |
| 14.05.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 5,15% | - |
| 13.05.2025 | 1,31 | 1,36 | 1,29 | 1,36 | 3,82% | - |
| 12.05.2025 | 1,30 | 1,35 | 1,30 | 1,31 | 1,55% | 5.000,00 |
| 09.05.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -2,27% | - |
| 08.05.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 07.05.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -0,75% | - |
| 06.05.2025 | 1,37 | 1,37 | 1,33 | 1,34 | 1,52% | - |
| 05.05.2025 | 1,37 | 1,37 | 1,32 | 1,32 | -2,94% | - |
| 02.05.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 8,80% | - |
| 30.04.2025 | 1,21 | 1,25 | 1,21 | 1,25 | -0,79% | - |
| 29.04.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -4,55% | - |
| 28.04.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 0,76% | - |
| 25.04.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 24.04.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 23.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 22.04.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -1,52% | - |
| 17.04.2025 | 1,34 | 1,34 | 1,30 | 1,32 | 0,00% | - |
| 16.04.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 15.04.2025 | 1,35 | 1,35 | 1,30 | 1,32 | 0,76% | - |
| 14.04.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 2,34% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 10.04.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 2,40% | - |
| 09.04.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -3,85% | - |
| 08.04.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 2,36% | - |
| 07.04.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -0,78% | - |
| 04.04.2025 | 1,39 | 1,40 | 1,28 | 1,28 | -8,57% | - |
| 03.04.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | - |
| 02.04.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -2,76% | - |