Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 87,48 | 89,11 | 86,93 | 87,84 | 0,99% | - |
| 25.02.2021 | 86,97 | 87,22 | 86,93 | 86,98 | -4,48% | - |
| 24.02.2021 | 89,01 | 91,34 | 88,79 | 91,05 | 5,28% | - |
| 23.02.2021 | 84,46 | 87,03 | 0,00 | 86,48 | 3,62% | - |
| 22.02.2021 | 85,31 | 85,48 | 83,20 | 83,46 | 1,54% | - |
| 19.02.2021 | 81,36 | 82,92 | 81,08 | 82,20 | 4,28% | - |
| 18.02.2021 | 75,54 | 78,92 | 75,54 | 78,82 | 0,31% | - |
| 17.02.2021 | 77,96 | 80,04 | 77,82 | 78,58 | -0,03% | - |
| 16.02.2021 | 77,47 | 78,86 | 77,16 | 78,60 | 2,96% | - |
| 12.02.2021 | 73,97 | 76,60 | 73,97 | 76,34 | 3,15% | - |
| 11.02.2021 | 73,78 | 74,30 | 73,07 | 74,01 | 0,80% | - |
| 10.02.2021 | 73,64 | 74,41 | 73,18 | 73,42 | 0,40% | - |
| 09.02.2021 | 72,62 | 73,88 | 72,47 | 73,13 | -0,87% | - |
| 08.02.2021 | 74,34 | 74,35 | 73,20 | 73,77 | -0,46% | - |
| 05.02.2021 | 72,95 | 74,31 | 72,90 | 74,11 | 3,08% | - |
| 04.02.2021 | 71,56 | 72,40 | 71,51 | 71,90 | 1,73% | - |
| 03.02.2021 | 70,67 | 70,68 | 70,67 | 70,68 | 1,69% | - |
| 02.02.2021 | 69,04 | 70,35 | 68,94 | 69,50 | 3,98% | - |
| 01.02.2021 | 66,73 | 66,96 | 66,73 | 66,84 | 1,47% | - |
| 29.01.2021 | 67,36 | 68,25 | 65,34 | 65,87 | -3,25% | - |
| 28.01.2021 | 68,95 | 69,58 | 68,08 | 68,08 | 3,09% | - |
| 27.01.2021 | 68,11 | 69,40 | 65,67 | 66,04 | -6,12% | - |
| 26.01.2021 | 70,55 | 71,72 | 70,19 | 70,35 | -0,37% | - |
| 25.01.2021 | 69,21 | 70,80 | 67,70 | 70,61 | -1,06% | - |
| 22.01.2021 | 72,14 | 72,33 | 71,06 | 71,36 | -1,50% | - |
| 21.01.2021 | 72,34 | 72,63 | 70,87 | 72,45 | 0,87% | - |
| 20.01.2021 | 71,83 | 71,83 | 71,83 | 71,83 | 0,89% | - |
| 19.01.2021 | 71,27 | 73,02 | 71,19 | 71,19 | 0,29% | - |
| 15.01.2021 | 71,78 | 71,97 | 70,72 | 70,99 | -2,45% | - |
| 14.01.2021 | 73,25 | 74,20 | 72,33 | 72,77 | 1,16% | - |
| 13.01.2021 | 72,13 | 72,70 | 71,28 | 71,94 | -2,29% | - |
| 12.01.2021 | 73,63 | 73,76 | 73,62 | 73,62 | 0,62% | - |
| 11.01.2021 | 73,67 | 73,74 | 72,69 | 73,17 | -1,55% | - |
| 08.01.2021 | 74,37 | 75,55 | 73,88 | 74,32 | -0,42% | - |
| 07.01.2021 | 74,59 | 75,12 | 73,66 | 74,64 | 0,87% | - |
| 06.01.2021 | 73,16 | 74,93 | 0,00 | 73,99 | 3,57% | - |
| 05.01.2021 | 71,51 | 72,59 | 70,86 | 71,44 | 0,64% | - |
| 04.01.2021 | 71,38 | 71,73 | 70,47 | 70,99 | -4,51% | - |
| 31.12.2020 | 72,89 | 74,92 | 72,71 | 74,34 | 1,06% | - |
| 30.12.2020 | 74,22 | 74,38 | 72,57 | 73,56 | 0,98% | - |
| 29.12.2020 | 73,65 | 74,26 | 72,75 | 72,85 | -2,17% | - |
| 28.12.2020 | 73,21 | 74,47 | 73,12 | 74,46 | 1,31% | - |
| 24.12.2020 | 72,09 | 73,50 | 71,32 | 73,50 | 0,55% | - |
| 23.12.2020 | 72,00 | 73,54 | 71,85 | 73,10 | 2,63% | - |
| 22.12.2020 | 71,93 | 72,29 | 70,71 | 71,23 | -1,52% | - |
| 21.12.2020 | 70,80 | 72,56 | 70,75 | 72,33 | -1,07% | - |
| 18.12.2020 | 73,15 | 73,95 | 72,53 | 73,11 | -0,28% | - |
| 17.12.2020 | 73,00 | 73,48 | 66,75 | 73,32 | 0,82% | - |
| 16.12.2020 | 72,50 | 73,29 | 72,12 | 72,72 | -0,25% | - |
| 15.12.2020 | 71,52 | 73,66 | 71,39 | 72,90 | 2,66% | - |
| 14.12.2020 | 72,72 | 72,96 | 70,45 | 71,01 | -3,49% | - |
| 11.12.2020 | 74,63 | 74,88 | 73,40 | 73,58 | -0,64% | - |
| 10.12.2020 | 73,53 | 74,75 | 72,69 | 74,06 | 0,23% | - |
| 09.12.2020 | 74,18 | 74,37 | 72,69 | 73,89 | -0,10% | - |
| 08.12.2020 | 73,55 | 75,22 | 73,47 | 73,96 | 0,25% | - |
| 07.12.2020 | 73,55 | 75,18 | 73,31 | 73,78 | -2,58% | - |
| 04.12.2020 | 75,69 | 76,76 | 75,51 | 75,73 | 1,20% | - |
| 03.12.2020 | 74,83 | 74,83 | 74,66 | 74,83 | 2,96% | - |
| 02.12.2020 | 73,59 | 74,75 | 72,68 | 72,68 | -0,51% | - |
| 01.12.2020 | 72,49 | 73,40 | 72,17 | 73,06 | -0,15% | - |
| 30.11.2020 | 71,85 | 73,17 | 71,85 | 73,17 | -0,30% | - |
| 27.11.2020 | 73,96 | 74,32 | 73,12 | 73,39 | -0,20% | - |
| 25.11.2020 | 73,12 | 73,97 | 72,45 | 73,53 | -0,82% | - |
| 24.11.2020 | 73,89 | 74,57 | 73,41 | 74,14 | 3,60% | - |
| 23.11.2020 | 70,01 | 72,07 | 70,01 | 71,56 | 3,49% | - |
| 20.11.2020 | 69,18 | 69,56 | 68,67 | 69,15 | -3,17% | - |
| 19.11.2020 | 68,87 | 71,47 | 68,79 | 71,41 | 1,69% | - |
| 18.11.2020 | 71,22 | 71,51 | 70,06 | 70,22 | -1,65% | - |
| 17.11.2020 | 68,97 | 71,40 | 68,91 | 71,40 | -0,04% | - |
| 16.11.2020 | 71,13 | 71,44 | 70,11 | 71,42 | 3,45% | - |
| 13.11.2020 | 67,24 | 69,24 | 67,22 | 69,04 | 5,15% | - |
| 12.11.2020 | 64,41 | 66,13 | 64,41 | 65,66 | -0,81% | - |
| 11.11.2020 | 66,02 | 67,96 | 64,69 | 66,20 | -0,09% | - |
| 10.11.2020 | 66,67 | 67,32 | 0,00 | 66,26 | -2,00% | - |
| 09.11.2020 | 67,25 | 68,23 | 63,78 | 67,61 | 19,99% | - |
| 06.11.2020 | 57,06 | 58,04 | 56,21 | 56,35 | -0,63% | - |
| 05.11.2020 | 57,95 | 58,25 | 56,43 | 56,71 | -1,53% | - |
| 04.11.2020 | 58,67 | 59,98 | 57,32 | 57,59 | -1,24% | - |
| 03.11.2020 | 57,39 | 58,93 | 56,61 | 58,31 | 4,68% | - |
| 02.11.2020 | 55,05 | 56,04 | 54,76 | 55,71 | 1,36% | - |
| 30.10.2020 | 54,43 | 55,51 | 53,61 | 54,96 | 0,31% | - |
| 29.10.2020 | 53,03 | 55,00 | 52,53 | 54,79 | 3,82% | - |
| 28.10.2020 | 52,74 | 54,26 | 51,69 | 52,78 | -3,87% | - |
| 27.10.2020 | 54,91 | 54,91 | 54,90 | 54,90 | -1,96% | - |
| 26.10.2020 | 57,19 | 57,19 | 55,39 | 56,00 | -6,80% | - |
| 23.10.2020 | 58,96 | 60,14 | 58,39 | 60,09 | 4,71% | - |
| 22.10.2020 | 56,89 | 58,88 | 56,88 | 57,39 | 3,37% | - |
| 21.10.2020 | 55,30 | 56,04 | 54,90 | 55,52 | -1,67% | - |
| 20.10.2020 | 55,08 | 56,46 | 54,75 | 56,46 | 2,89% | - |
| 19.10.2020 | 55,94 | 56,54 | 53,71 | 54,87 | -1,40% | - |
| 16.10.2020 | 55,67 | 55,95 | 55,08 | 55,65 | 2,95% | - |
| 15.10.2020 | 53,99 | 55,19 | 53,74 | 54,06 | -0,26% | - |
| 14.10.2020 | 55,44 | 55,55 | 53,94 | 54,20 | -2,28% | - |
| 13.10.2020 | 57,08 | 57,08 | 55,26 | 55,46 | -4,25% | - |
| 12.10.2020 | 57,92 | 57,92 | 57,92 | 57,92 | 0,98% | - |
| 09.10.2020 | 59,28 | 59,59 | 57,25 | 57,36 | -2,75% | - |
| 08.10.2020 | 57,90 | 59,22 | 57,49 | 58,98 | 2,99% | - |
| 07.10.2020 | 56,89 | 57,97 | 55,87 | 57,27 | 3,00% | - |
| 06.10.2020 | 56,07 | 57,23 | 55,34 | 55,60 | 3,66% | - |
| 05.10.2020 | 54,74 | 54,74 | 53,62 | 53,63 | 0,16% | - |