1,260€
0,80%
Echtzeit-Aktienkurs Hostelworld Group PLC
Bid:
Ask:
Aktienkurse zur Hostelworld Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 4,40% | - |
| 08.07.2026 | 1,22 | 1,25 | 1,22 | 1,25 | -4,58% | - |
| 07.07.2026 | 1,23 | 1,31 | 1,23 | 1,31 | 5,65% | - |
| 06.07.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 03.07.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 02.07.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 01.07.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,79% | - |
| 30.06.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 29.06.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -0,79% | - |
| 26.06.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,79% | - |
| 25.06.2026 | 1,27 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 24.06.2026 | 1,26 | 1,27 | 1,26 | 1,26 | -2,33% | - |
| 23.06.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 22.06.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 1,59% | - |
| 19.06.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 18.06.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 17.06.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 16.06.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 15.06.2026 | 1,31 | 1,31 | 1,29 | 1,29 | 4,03% | - |
| 12.06.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -0,80% | - |
| 11.06.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 10.06.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 09.06.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -0,79% | - |
| 08.06.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 0,80% | - |
| 05.06.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 1,63% | - |
| 04.06.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 1,65% | - |
| 03.06.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 02.06.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -7,58% | - |
| 01.06.2026 | 1,22 | 1,32 | 1,22 | 1,32 | 7,32% | 1.094,00 |
| 29.05.2026 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 28.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 27.05.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 2,46% | - |
| 26.05.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 25.05.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -0,81% | - |
| 22.05.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 21.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 20.05.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 19.05.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 18.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 15.05.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 14.05.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 13.05.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | - |
| 12.05.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 11.05.2026 | 1,22 | 1,22 | 1,20 | 1,20 | 0,84% | - |
| 08.05.2026 | 1,22 | 1,22 | 1,19 | 1,19 | 3,48% | - |
| 07.05.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -4,96% | - |
| 06.05.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 0,00% | - |
| 05.05.2026 | 1,22 | 1,22 | 1,20 | 1,21 | 1,68% | - |
| 04.05.2026 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | - |
| 30.04.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -3,25% | - |
| 29.04.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 28.04.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 1,64% | - |
| 27.04.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -2,40% | - |
| 24.04.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -3,85% | - |
| 23.04.2026 | 1,31 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 22.04.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -2,26% | - |
| 21.04.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 4,72% | - |
| 20.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 17.04.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -3,05% | - |
| 16.04.2026 | 1,26 | 1,31 | 1,26 | 1,31 | 8,26% | - |
| 15.04.2026 | 1,16 | 1,21 | 1,16 | 1,21 | 5,22% | - |
| 14.04.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,88% | - |
| 13.04.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | - |
| 10.04.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 09.04.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -4,17% | - |
| 08.04.2026 | 1,14 | 1,21 | 1,14 | 1,20 | 5,26% | - |
| 07.04.2026 | 1,14 | 1,14 | 1,12 | 1,14 | -0,87% | - |
| 02.04.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 01.04.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 31.03.2026 | 1,09 | 1,15 | 1,09 | 1,15 | 4,55% | - |
| 30.03.2026 | 1,11 | 1,14 | 1,10 | 1,10 | -3,51% | 4.351,00 |
| 27.03.2026 | 1,17 | 1,17 | 1,14 | 1,14 | 3,64% | - |
| 26.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | - |
| 25.03.2026 | 1,14 | 1,16 | 1,14 | 1,16 | -5,69% | - |
| 24.03.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 4,24% | 497,00 |
| 23.03.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -4,84% | - |
| 20.03.2026 | 1,25 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 19.03.2026 | 1,23 | 1,26 | 1,22 | 1,26 | 2,44% | - |
| 18.03.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 6,03% | - |
| 17.03.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 0,87% | - |
| 16.03.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 13.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 12.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,69% | - |
| 11.03.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 10.03.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 09.03.2026 | 1,15 | 1,19 | 1,15 | 1,19 | -1,65% | - |
| 06.03.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -0,82% | - |
| 05.03.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 04.03.2026 | 1,19 | 1,21 | 1,19 | 1,21 | -0,82% | - |
| 03.03.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | - |
| 02.03.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -3,13% | - |
| 27.02.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 4,07% | - |
| 26.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 25.02.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,81% | - |
| 24.02.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 23.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 20.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 19.02.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 18.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 17.02.2026 | 1,20 | 1,25 | 1,20 | 1,24 | -2,36% | - |