139,650€
0,25%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 139,58 | 139,70 | 139,40 | 139,65 | 0,14% | - |
| 17.04.2024 | 141,13 | 141,52 | 138,25 | 139,45 | -1,06% | 5,00 |
| 16.04.2024 | 143,00 | 143,68 | 139,45 | 140,95 | -1,45% | - |
| 15.04.2024 | 143,77 | 146,88 | 141,52 | 143,02 | -0,37% | 8,00 |
| 12.04.2024 | 146,52 | 147,43 | 142,88 | 143,55 | -1,48% | - |
| 11.04.2024 | 145,08 | 147,23 | 143,38 | 145,70 | 0,83% | 40,00 |
| 10.04.2024 | 145,02 | 146,75 | 143,63 | 144,50 | -0,24% | - |
| 09.04.2024 | 144,83 | 145,85 | 141,95 | 144,85 | -0,41% | - |
| 08.04.2024 | 144,93 | 146,35 | 143,95 | 145,45 | 0,28% | - |
| 05.04.2024 | 143,85 | 146,25 | 143,75 | 145,05 | 1,29% | - |
| 04.04.2024 | 145,20 | 147,25 | 142,50 | 143,20 | -1,53% | - |
| 03.04.2024 | 144,08 | 146,10 | 143,27 | 145,43 | 0,71% | - |
| 02.04.2024 | 147,27 | 147,48 | 143,40 | 144,40 | -2,04% | - |
| 28.03.2024 | 148,43 | 150,00 | 141,00 | 147,40 | -3,38% | - |
| 27.03.2024 | 147,40 | 159,68 | 145,98 | 152,55 | -0,59% | - |
| 26.03.2024 | 145,90 | 153,45 | 145,75 | 153,45 | -3,14% | - |
| 25.03.2024 | 147,02 | 158,43 | 145,02 | 158,43 | 6,79% | - |
| 22.03.2024 | 147,15 | 159,55 | 145,83 | 148,35 | 0,99% | - |
| 21.03.2024 | 144,70 | 159,68 | 144,68 | 146,90 | 1,56% | - |
| 20.03.2024 | 144,55 | 146,43 | 143,70 | 144,65 | 0,12% | - |
| 19.03.2024 | 143,68 | 145,63 | 142,40 | 144,48 | 0,54% | - |
| 18.03.2024 | 141,13 | 145,15 | 139,15 | 143,70 | 1,75% | - |
| 15.03.2024 | 143,43 | 143,63 | 140,00 | 141,23 | -1,59% | - |
| 14.03.2024 | 143,65 | 144,88 | 141,40 | 143,50 | -0,57% | - |
| 13.03.2024 | 143,20 | 145,13 | 142,52 | 144,33 | -0,10% | 400,00 |
| 12.03.2024 | 140,85 | 145,05 | 140,27 | 144,48 | 3,86% | - |
| 11.03.2024 | 140,30 | 142,68 | 136,40 | 139,10 | -2,52% | 63,00 |
| 08.03.2024 | 143,08 | 145,38 | 142,18 | 142,70 | -0,66% | - |
| 07.03.2024 | 144,18 | 145,88 | 141,90 | 143,65 | -0,90% | - |
| 06.03.2024 | 145,33 | 147,08 | 142,68 | 144,95 | 0,10% | - |
| 05.03.2024 | 144,20 | 146,70 | 143,98 | 144,80 | 0,22% | - |
| 04.03.2024 | 145,43 | 146,30 | 143,20 | 144,48 | -1,21% | - |
| 01.03.2024 | 142,20 | 146,65 | 141,83 | 146,25 | 2,96% | - |
| 29.02.2024 | 140,43 | 142,88 | 138,23 | 142,05 | 1,14% | - |
| 28.02.2024 | 139,85 | 141,60 | 138,43 | 140,45 | 0,54% | - |
| 27.02.2024 | 139,02 | 140,58 | 136,90 | 139,70 | 0,74% | - |
| 26.02.2024 | 138,63 | 140,65 | 136,08 | 138,68 | -0,45% | 50,00 |
| 23.02.2024 | 125,33 | 139,68 | 121,58 | 139,30 | 11,22% | - |
| 22.02.2024 | 123,48 | 126,88 | 123,03 | 125,25 | 1,42% | - |
| 21.02.2024 | 122,33 | 124,28 | 121,20 | 123,50 | 0,90% | - |
| 20.02.2024 | 123,13 | 123,83 | 121,65 | 122,40 | -0,65% | - |
| 19.02.2024 | 123,28 | 123,45 | 123,20 | 123,20 | -0,28% | 29,00 |
| 16.02.2024 | 124,60 | 125,25 | 122,60 | 123,55 | -0,56% | - |
| 15.02.2024 | 120,43 | 125,78 | 119,53 | 124,25 | 3,26% | 8,00 |
| 14.02.2024 | 118,03 | 121,60 | 116,98 | 120,33 | 1,41% | 8,00 |
| 13.02.2024 | 123,23 | 123,30 | 116,70 | 118,65 | -3,73% | 288,00 |
| 12.02.2024 | 120,88 | 123,75 | 120,70 | 123,25 | 1,90% | 385,00 |
| 09.02.2024 | 121,53 | 122,00 | 119,05 | 120,95 | -0,55% | - |
| 08.02.2024 | 120,13 | 122,63 | 119,90 | 121,63 | 1,21% | 339,00 |
| 07.02.2024 | 120,33 | 121,90 | 118,63 | 120,18 | -0,15% | - |
| 06.02.2024 | 119,83 | 121,10 | 118,68 | 120,35 | 0,35% | 12,00 |
| 05.02.2024 | 121,23 | 121,60 | 118,68 | 119,93 | -1,11% | - |
| 02.02.2024 | 119,78 | 122,55 | 118,28 | 121,28 | 0,83% | - |
| 01.02.2024 | 118,93 | 120,35 | 116,45 | 120,28 | 0,84% | - |
| 31.01.2024 | 120,83 | 121,23 | 118,33 | 119,28 | -1,02% | - |
| 30.01.2024 | 121,13 | 122,70 | 120,03 | 120,50 | -0,47% | - |
| 29.01.2024 | 120,18 | 121,98 | 119,35 | 121,08 | 1,17% | - |
| 26.01.2024 | 120,78 | 121,33 | 119,15 | 119,68 | -1,05% | - |
| 25.01.2024 | 120,38 | 123,18 | 119,85 | 120,95 | 0,69% | - |
| 24.01.2024 | 120,88 | 121,58 | 119,45 | 120,13 | -1,03% | - |
| 23.01.2024 | 120,13 | 122,48 | 120,10 | 121,38 | 0,73% | - |
| 22.01.2024 | 119,83 | 122,18 | 119,75 | 120,50 | 0,15% | - |
| 19.01.2024 | 119,03 | 120,83 | 117,95 | 120,33 | 0,96% | - |
| 18.01.2024 | 117,13 | 119,83 | 116,88 | 119,18 | 1,51% | - |
| 17.01.2024 | 116,63 | 118,40 | 115,20 | 117,40 | 0,54% | - |
| 16.01.2024 | 116,88 | 117,48 | 113,98 | 116,78 | 0,00% | - |
| 15.01.2024 | 116,68 | 116,90 | 116,53 | 116,78 | -0,02% | - |
| 12.01.2024 | 117,38 | 118,18 | 115,40 | 116,80 | -0,53% | - |
| 11.01.2024 | 117,78 | 119,33 | 116,90 | 117,43 | -0,34% | - |
| 10.01.2024 | 117,58 | 119,60 | 116,90 | 117,83 | -0,25% | - |
| 09.01.2024 | 118,43 | 118,55 | 116,38 | 118,13 | -0,34% | - |
| 08.01.2024 | 116,93 | 119,03 | 116,10 | 118,53 | 0,96% | - |
| 05.01.2024 | 115,73 | 118,25 | 115,23 | 117,40 | 1,60% | - |
| 04.01.2024 | 116,78 | 117,83 | 115,08 | 115,55 | -1,07% | - |
| 03.01.2024 | 118,53 | 119,45 | 115,68 | 116,80 | -1,64% | - |
| 02.01.2024 | 118,70 | 120,33 | 117,28 | 118,75 | 0,53% | - |
| 29.12.2023 | 118,03 | 118,30 | 117,88 | 118,13 | -0,32% | - |
| 28.12.2023 | 117,38 | 118,85 | 116,50 | 118,50 | 0,98% | - |
| 27.12.2023 | 118,78 | 118,83 | 116,03 | 117,35 | -0,95% | 2,00 |
| 22.12.2023 | 118,93 | 119,25 | 116,68 | 118,48 | 0,28% | 45,00 |
| 21.12.2023 | 117,98 | 118,88 | 114,13 | 118,15 | 2,07% | - |
| 20.12.2023 | 119,63 | 119,78 | 115,35 | 115,75 | -3,04% | - |
| 19.12.2023 | 120,23 | 121,75 | 118,30 | 119,38 | -0,77% | 5,00 |
| 18.12.2023 | 119,63 | 120,98 | 118,05 | 120,30 | -0,06% | - |
| 15.12.2023 | 118,75 | 120,60 | 117,63 | 120,38 | 1,93% | - |
| 14.12.2023 | 117,40 | 122,18 | 116,85 | 118,10 | 0,98% | - |
| 13.12.2023 | 118,18 | 118,43 | 115,95 | 116,95 | -0,89% | - |
| 12.12.2023 | 118,58 | 119,20 | 117,28 | 118,00 | -0,55% | - |
| 11.12.2023 | 113,93 | 120,00 | 113,75 | 118,65 | 4,12% | - |
| 08.12.2023 | 112,03 | 115,00 | 111,85 | 113,95 | 4,02% | - |
| 07.12.2023 | 109,68 | 112,40 | 109,38 | 109,55 | 0,21% | - |
| 06.12.2023 | 108,45 | 111,60 | 108,38 | 109,33 | 0,85% | - |
| 05.12.2023 | 110,58 | 111,00 | 107,23 | 108,40 | -2,17% | - |
| 04.12.2023 | 108,53 | 112,25 | 108,33 | 110,80 | 2,47% | - |
| 01.12.2023 | 105,28 | 109,15 | 104,78 | 108,13 | 2,56% | - |
| 30.11.2023 | 103,98 | 105,93 | 103,10 | 105,43 | 1,20% | - |
| 29.11.2023 | 103,93 | 105,15 | 103,18 | 104,18 | 0,24% | - |
| 28.11.2023 | 105,93 | 105,95 | 103,55 | 103,93 | -1,75% | - |
| 27.11.2023 | 106,48 | 107,48 | 105,38 | 105,78 | -0,63% | - |
| 24.11.2023 | 107,50 | 143,04 | 104,79 | 106,45 | -1,05% | - |