141,900€
1,36%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 139,98 | 145,65 | 139,98 | 141,85 | 1,32% | - |
| 23.04.2024 | 137,60 | 140,33 | 137,25 | 140,00 | 1,78% | - |
| 22.04.2024 | 137,38 | 139,40 | 137,05 | 137,55 | 0,24% | - |
| 19.04.2024 | 138,88 | 139,93 | 136,48 | 137,23 | -1,28% | - |
| 18.04.2024 | 139,48 | 140,50 | 138,55 | 139,00 | -0,27% | - |
| 17.04.2024 | 140,23 | 141,40 | 138,77 | 139,38 | -1,08% | - |
| 16.04.2024 | 143,05 | 143,68 | 140,00 | 140,90 | -1,47% | - |
| 15.04.2024 | 142,75 | 146,35 | 142,10 | 143,00 | -0,38% | - |
| 12.04.2024 | 146,38 | 147,38 | 143,40 | 143,55 | -1,96% | - |
| 11.04.2024 | 145,13 | 146,68 | 143,95 | 146,43 | 0,83% | - |
| 10.04.2024 | 144,95 | 146,20 | 144,10 | 145,23 | 0,17% | - |
| 09.04.2024 | 144,85 | 145,30 | 142,50 | 144,98 | 0,24% | - |
| 08.04.2024 | 145,08 | 145,75 | 144,48 | 144,63 | -0,22% | - |
| 05.04.2024 | 143,77 | 145,68 | 143,77 | 144,95 | 0,90% | - |
| 04.04.2024 | 145,33 | 146,77 | 143,00 | 143,65 | -1,08% | - |
| 03.04.2024 | 144,38 | 145,55 | 143,77 | 145,23 | 0,40% | - |
| 02.04.2024 | 147,95 | 147,95 | 143,93 | 144,65 | -2,23% | - |
| 28.03.2024 | 148,73 | 149,43 | 147,80 | 147,95 | -0,44% | - |
| 27.03.2024 | 147,08 | 148,63 | 147,08 | 148,60 | 1,00% | - |
| 26.03.2024 | 145,98 | 147,98 | 145,68 | 147,13 | 0,87% | - |
| 25.03.2024 | 147,25 | 147,85 | 145,60 | 145,85 | -1,00% | 70,00 |
| 22.03.2024 | 147,27 | 147,80 | 146,30 | 147,33 | 0,03% | - |
| 21.03.2024 | 144,95 | 147,30 | 144,68 | 147,27 | 1,69% | - |
| 20.03.2024 | 144,60 | 145,90 | 144,25 | 144,83 | -0,02% | - |
| 19.03.2024 | 143,60 | 145,02 | 143,33 | 144,85 | 0,77% | 70,00 |
| 18.03.2024 | 140,98 | 144,50 | 140,77 | 143,75 | 1,93% | - |
| 15.03.2024 | 143,45 | 143,58 | 140,55 | 141,02 | -1,42% | - |
| 14.03.2024 | 143,45 | 144,35 | 141,95 | 143,05 | -0,54% | - |
| 13.03.2024 | 143,90 | 144,58 | 143,08 | 143,83 | 0,30% | - |
| 12.03.2024 | 141,75 | 143,63 | 140,80 | 143,40 | 1,58% | - |
| 11.03.2024 | 143,20 | 143,23 | 138,98 | 141,18 | -1,45% | 52,00 |
| 08.03.2024 | 143,10 | 144,85 | 142,68 | 143,25 | 0,10% | - |
| 07.03.2024 | 145,43 | 145,43 | 142,50 | 143,10 | -1,14% | - |
| 06.03.2024 | 145,40 | 146,50 | 144,38 | 144,75 | -0,63% | - |
| 05.03.2024 | 145,10 | 146,15 | 144,52 | 145,68 | 0,47% | - |
| 04.03.2024 | 145,63 | 146,15 | 143,80 | 145,00 | -0,57% | - |
| 01.03.2024 | 142,15 | 146,08 | 141,83 | 145,83 | 2,59% | - |
| 29.02.2024 | 139,98 | 142,30 | 138,80 | 142,15 | 1,30% | - |
| 28.02.2024 | 139,68 | 141,02 | 138,93 | 140,33 | 0,54% | - |
| 27.02.2024 | 139,63 | 140,05 | 137,48 | 139,58 | 0,22% | - |
| 26.02.2024 | 138,20 | 140,10 | 137,88 | 139,27 | 0,54% | - |
| 23.02.2024 | 125,25 | 139,30 | 121,53 | 138,52 | 10,64% | - |
| 22.02.2024 | 123,65 | 126,33 | 123,08 | 125,20 | 1,42% | - |
| 21.02.2024 | 122,38 | 123,85 | 121,45 | 123,45 | 0,84% | - |
| 20.02.2024 | 123,25 | 123,33 | 122,13 | 122,43 | -0,67% | - |
| 19.02.2024 | 123,30 | 123,50 | 123,20 | 123,25 | 0,02% | - |
| 16.02.2024 | 124,70 | 125,20 | 123,00 | 123,23 | -1,10% | - |
| 15.02.2024 | 119,58 | 125,28 | 119,53 | 124,60 | 3,55% | 30,00 |
| 14.02.2024 | 118,25 | 121,10 | 117,40 | 120,33 | 1,75% | - |
| 13.02.2024 | 122,55 | 123,33 | 117,18 | 118,25 | -3,92% | 55,00 |
| 12.02.2024 | 121,75 | 123,25 | 120,70 | 123,08 | 1,93% | 100,00 |
| 09.02.2024 | 122,08 | 122,08 | 119,55 | 120,75 | -0,82% | - |
| 08.02.2024 | 120,18 | 122,13 | 120,03 | 121,75 | 1,35% | - |
| 07.02.2024 | 119,95 | 121,40 | 119,10 | 120,13 | -0,25% | - |
| 06.02.2024 | 119,65 | 120,60 | 119,15 | 120,43 | 0,50% | - |
| 05.02.2024 | 121,43 | 121,60 | 117,05 | 119,83 | -1,13% | 40,00 |
| 02.02.2024 | 119,78 | 122,05 | 118,70 | 121,20 | 1,21% | - |
| 01.02.2024 | 118,65 | 119,85 | 116,93 | 119,75 | 0,65% | - |
| 31.01.2024 | 119,95 | 120,88 | 118,80 | 118,98 | -1,41% | - |
| 30.01.2024 | 121,08 | 122,23 | 120,35 | 120,68 | -0,37% | - |
| 29.01.2024 | 120,08 | 121,40 | 119,85 | 121,13 | 0,94% | - |
| 26.01.2024 | 120,90 | 120,90 | 119,68 | 120,00 | -0,76% | - |
| 25.01.2024 | 119,50 | 122,68 | 119,50 | 120,93 | 0,77% | - |
| 24.01.2024 | 120,88 | 121,13 | 119,85 | 120,00 | -0,89% | - |
| 23.01.2024 | 120,48 | 122,05 | 119,73 | 121,08 | 0,33% | - |
| 22.01.2024 | 119,83 | 121,70 | 119,80 | 120,68 | 0,73% | - |
| 19.01.2024 | 119,38 | 120,35 | 118,40 | 119,80 | 0,59% | - |
| 18.01.2024 | 117,38 | 119,35 | 117,13 | 119,10 | 1,40% | - |
| 17.01.2024 | 117,33 | 118,05 | 115,30 | 117,45 | 0,64% | - |
| 16.01.2024 | 116,78 | 116,90 | 114,25 | 116,70 | -0,06% | - |
| 15.01.2024 | 116,80 | 116,88 | 116,58 | 116,78 | -0,04% | - |
| 12.01.2024 | 117,43 | 117,95 | 115,85 | 116,83 | -0,70% | - |
| 11.01.2024 | 117,75 | 118,90 | 117,35 | 117,65 | -0,17% | - |
| 10.01.2024 | 117,60 | 119,13 | 116,60 | 117,85 | 0,21% | - |
| 09.01.2024 | 118,60 | 118,60 | 116,78 | 117,60 | -0,68% | - |
| 08.01.2024 | 117,18 | 118,58 | 116,50 | 118,40 | 1,02% | - |
| 05.01.2024 | 115,63 | 117,85 | 115,28 | 117,20 | 1,41% | - |
| 04.01.2024 | 116,80 | 117,70 | 115,53 | 115,58 | -1,01% | - |
| 03.01.2024 | 118,80 | 119,25 | 116,13 | 116,75 | -1,64% | - |
| 02.01.2024 | 118,03 | 119,85 | 117,75 | 118,70 | 0,57% | - |
| 29.12.2023 | 118,08 | 118,30 | 117,83 | 118,03 | -0,06% | - |
| 28.12.2023 | 116,90 | 118,38 | 116,90 | 118,10 | 0,64% | - |
| 27.12.2023 | 118,50 | 119,38 | 116,50 | 117,35 | -0,84% | - |
| 22.12.2023 | 118,10 | 119,35 | 117,15 | 118,35 | 0,04% | - |
| 21.12.2023 | 116,13 | 118,40 | 115,98 | 118,30 | 1,68% | - |
| 20.12.2023 | 118,88 | 119,78 | 115,80 | 116,35 | -2,06% | 50,00 |
| 19.12.2023 | 120,25 | 121,28 | 118,68 | 118,80 | -1,39% | - |
| 18.12.2023 | 120,13 | 120,50 | 118,25 | 120,48 | 0,37% | - |
| 15.12.2023 | 118,65 | 120,10 | 118,20 | 120,03 | 1,24% | - |
| 14.12.2023 | 117,45 | 121,68 | 116,90 | 118,55 | 0,89% | 1,00 |
| 13.12.2023 | 118,05 | 118,35 | 116,43 | 117,50 | -0,47% | - |
| 12.12.2023 | 118,65 | 118,73 | 117,75 | 118,05 | -0,55% | - |
| 11.12.2023 | 113,28 | 119,53 | 113,28 | 118,70 | 4,19% | - |
| 08.12.2023 | 111,90 | 114,58 | 111,73 | 113,93 | 2,04% | - |
| 07.12.2023 | 109,68 | 111,95 | 109,38 | 111,65 | 1,94% | - |
| 06.12.2023 | 108,38 | 111,15 | 108,38 | 109,53 | 1,18% | - |
| 05.12.2023 | 110,70 | 111,03 | 107,65 | 108,25 | -2,30% | - |
| 04.12.2023 | 109,13 | 111,78 | 108,28 | 110,80 | 2,00% | - |
| 01.12.2023 | 105,20 | 108,70 | 105,20 | 108,63 | 3,01% | - |
| 30.11.2023 | 103,75 | 105,48 | 103,48 | 105,45 | 1,71% | - |