Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -1,88% | 5,00 |
| 12.04.2024 | 146,55 | 146,55 | 146,55 | 146,55 | 1,10% | - |
| 11.04.2024 | 144,95 | 144,95 | 144,95 | 144,95 | 0,03% | - |
| 10.04.2024 | 144,90 | 144,90 | 144,90 | 144,90 | 0,14% | - |
| 09.04.2024 | 144,70 | 144,70 | 144,70 | 144,70 | -0,07% | - |
| 08.04.2024 | 144,80 | 144,80 | 144,80 | 144,80 | 0,56% | - |
| 05.04.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,89% | - |
| 04.04.2024 | 145,30 | 145,30 | 145,30 | 145,30 | 1,11% | - |
| 03.04.2024 | 143,70 | 143,70 | 143,70 | 143,70 | -2,28% | - |
| 02.04.2024 | 147,05 | 147,05 | 147,05 | 147,05 | -0,91% | - |
| 28.03.2024 | 148,40 | 148,40 | 148,40 | 148,40 | 0,34% | - |
| 27.03.2024 | 147,30 | 147,90 | 147,30 | 147,90 | 1,48% | 50,00 |
| 26.03.2024 | 145,75 | 145,75 | 145,75 | 145,75 | -0,95% | - |
| 25.03.2024 | 146,75 | 147,15 | 146,75 | 147,15 | 0,10% | 6,00 |
| 22.03.2024 | 147,00 | 147,00 | 147,00 | 147,00 | 1,20% | - |
| 21.03.2024 | 145,25 | 145,25 | 145,25 | 145,25 | 0,59% | - |
| 20.03.2024 | 144,40 | 144,40 | 144,40 | 144,40 | 0,77% | - |
| 19.03.2024 | 143,30 | 143,30 | 143,30 | 143,30 | 1,67% | - |
| 18.03.2024 | 140,95 | 140,95 | 140,95 | 140,95 | -0,88% | - |
| 15.03.2024 | 143,25 | 143,25 | 142,20 | 142,20 | -0,94% | 20,00 |
| 14.03.2024 | 143,55 | 143,55 | 143,55 | 143,55 | 0,31% | - |
| 13.03.2024 | 143,10 | 143,10 | 143,10 | 143,10 | 0,92% | - |
| 12.03.2024 | 140,85 | 141,80 | 140,85 | 141,80 | 1,65% | 1.080,00 |
| 11.03.2024 | 139,50 | 139,50 | 139,50 | 139,50 | -2,41% | - |
| 08.03.2024 | 142,95 | 142,95 | 142,95 | 142,95 | -0,63% | - |
| 07.03.2024 | 143,85 | 143,85 | 143,85 | 143,85 | -1,03% | - |
| 06.03.2024 | 145,30 | 145,35 | 145,30 | 145,35 | 0,41% | 1,00 |
| 05.03.2024 | 144,75 | 144,75 | 144,75 | 144,75 | -0,31% | - |
| 04.03.2024 | 145,20 | 145,20 | 145,20 | 145,20 | 1,15% | - |
| 01.03.2024 | 142,25 | 143,55 | 142,25 | 143,55 | 2,32% | 70,00 |
| 29.02.2024 | 140,30 | 140,30 | 140,30 | 140,30 | 0,47% | - |
| 28.02.2024 | 139,65 | 139,65 | 139,65 | 139,65 | 0,54% | - |
| 27.02.2024 | 138,95 | 138,95 | 138,90 | 138,90 | -0,86% | - |
| 26.02.2024 | 138,30 | 140,10 | 138,30 | 140,10 | 3,09% | 11,00 |
| 23.02.2024 | 125,10 | 135,90 | 125,10 | 135,90 | 10,49% | 80,00 |
| 22.02.2024 | 123,00 | 123,00 | 123,00 | 123,00 | 0,74% | - |
| 21.02.2024 | 122,10 | 122,10 | 122,10 | 122,10 | -0,53% | - |
| 20.02.2024 | 122,75 | 122,75 | 122,75 | 122,75 | -0,28% | - |
| 19.02.2024 | 123,10 | 123,10 | 123,10 | 123,10 | -1,20% | - |
| 16.02.2024 | 124,60 | 124,60 | 124,60 | 124,60 | 3,23% | - |
| 15.02.2024 | 120,30 | 120,70 | 120,30 | 120,70 | 1,47% | 13,00 |
| 14.02.2024 | 118,05 | 118,95 | 118,05 | 118,95 | 0,85% | 10,00 |
| 13.02.2024 | 123,45 | 123,50 | 117,95 | 117,95 | -3,91% | 239,00 |
| 12.02.2024 | 120,75 | 122,75 | 120,75 | 122,75 | 1,15% | 295,00 |
| 09.02.2024 | 121,35 | 121,35 | 121,35 | 121,35 | 1,17% | - |
| 08.02.2024 | 119,95 | 119,95 | 119,95 | 119,95 | -0,17% | - |
| 07.02.2024 | 120,15 | 120,15 | 120,15 | 120,15 | 0,33% | - |
| 06.02.2024 | 119,75 | 119,75 | 119,75 | 119,75 | -1,16% | - |
| 05.02.2024 | 121,15 | 121,15 | 121,15 | 121,15 | 0,83% | - |
| 02.02.2024 | 120,15 | 120,15 | 120,15 | 120,15 | 1,09% | - |
| 01.02.2024 | 118,85 | 118,85 | 118,85 | 118,85 | -1,04% | - |
| 31.01.2024 | 120,10 | 120,10 | 120,10 | 120,10 | -1,07% | - |
| 30.01.2024 | 120,95 | 121,40 | 120,95 | 121,40 | 1,17% | 80,00 |
| 29.01.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -0,33% | - |
| 26.01.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 0,29% | - |
| 25.01.2024 | 120,05 | 120,05 | 120,05 | 120,05 | -0,70% | - |
| 24.01.2024 | 120,90 | 120,90 | 120,90 | 120,90 | 0,75% | - |
| 23.01.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 0,25% | - |
| 22.01.2024 | 119,70 | 119,70 | 119,70 | 119,70 | 0,63% | - |
| 19.01.2024 | 118,95 | 118,95 | 118,95 | 118,95 | 1,67% | - |
| 18.01.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,82% | - |
| 17.01.2024 | 116,05 | 116,05 | 116,05 | 116,05 | -0,39% | - |
| 16.01.2024 | 116,50 | 116,50 | 116,50 | 116,50 | -0,04% | - |
| 15.01.2024 | 116,55 | 116,55 | 116,55 | 116,55 | -0,55% | - |
| 12.01.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -0,42% | - |
| 11.01.2024 | 117,70 | 117,70 | 117,70 | 117,70 | 0,34% | - |
| 10.01.2024 | 117,30 | 117,30 | 117,30 | 117,30 | -0,89% | - |
| 09.01.2024 | 118,35 | 118,35 | 118,35 | 118,35 | 1,20% | - |
| 08.01.2024 | 116,95 | 116,95 | 116,95 | 116,95 | 1,21% | - |
| 05.01.2024 | 115,55 | 115,55 | 115,55 | 115,55 | -0,94% | - |
| 04.01.2024 | 116,65 | 116,65 | 116,65 | 116,65 | -1,39% | - |
| 03.01.2024 | 118,35 | 118,35 | 118,30 | 118,30 | 0,21% | - |
| 02.01.2024 | 118,10 | 118,10 | 118,05 | 118,05 | 0,04% | 25,00 |
| 29.12.2023 | 117,85 | 118,00 | 117,85 | 118,00 | 0,68% | - |
| 28.12.2023 | 117,20 | 117,20 | 117,20 | 117,20 | -1,22% | - |
| 27.12.2023 | 118,65 | 118,65 | 118,65 | 118,65 | -0,21% | - |
| 22.12.2023 | 118,90 | 118,90 | 118,90 | 118,90 | 0,72% | - |
| 21.12.2023 | 117,60 | 118,05 | 117,60 | 118,05 | 0,25% | 50,00 |
| 20.12.2023 | 119,00 | 119,00 | 117,75 | 117,75 | -1,88% | 30,00 |
| 19.12.2023 | 120,00 | 120,00 | 120,00 | 120,00 | 0,21% | - |
| 18.12.2023 | 119,75 | 119,75 | 119,75 | 119,75 | 0,93% | - |
| 15.12.2023 | 118,65 | 118,65 | 118,65 | 118,65 | 1,02% | - |
| 14.12.2023 | 117,45 | 117,45 | 117,45 | 117,45 | -0,47% | - |
| 13.12.2023 | 118,00 | 118,00 | 118,00 | 118,00 | -0,42% | - |
| 12.12.2023 | 118,50 | 118,50 | 118,50 | 118,50 | 4,08% | - |
| 11.12.2023 | 113,70 | 113,85 | 113,70 | 113,85 | 1,74% | 95,00 |
| 08.12.2023 | 111,90 | 111,90 | 111,90 | 111,90 | 2,19% | - |
| 07.12.2023 | 109,50 | 109,50 | 109,50 | 109,50 | 0,83% | - |
| 06.12.2023 | 108,60 | 108,60 | 108,60 | 108,60 | -1,45% | - |
| 05.12.2023 | 110,20 | 110,20 | 110,20 | 110,20 | 1,33% | - |
| 04.12.2023 | 108,75 | 108,75 | 108,75 | 108,75 | 3,52% | 20,00 |
| 01.12.2023 | 105,05 | 105,05 | 105,05 | 105,05 | 1,20% | - |
| 30.11.2023 | 103,80 | 103,80 | 103,80 | 103,80 | 0,00% | - |
| 29.11.2023 | 103,80 | 103,80 | 103,80 | 103,80 | -1,84% | - |
| 28.11.2023 | 105,75 | 105,75 | 105,75 | 105,75 | -0,33% | - |
| 27.11.2023 | 106,10 | 106,10 | 106,10 | 106,10 | -1,21% | - |
| 24.11.2023 | 107,40 | 107,40 | 107,40 | 107,40 | 0,05% | - |
| 23.11.2023 | 107,35 | 107,35 | 107,35 | 107,35 | 0,61% | - |
| 22.11.2023 | 105,85 | 106,70 | 105,85 | 106,70 | 1,72% | 475,00 |
| 21.11.2023 | 104,90 | 104,90 | 104,90 | 104,90 | -0,43% | - |