152,240$
0,58%
Echtzeit-Aktienkurs Hyatt Hotels Corp
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 151,01 | 151,95 | 150,38 | 150,40 | -0,63% | 540.424,00 |
| 06.05.2024 | 151,64 | 152,28 | 150,27 | 151,36 | 0,57% | 452.259,00 |
| 03.05.2024 | 153,14 | 153,99 | 150,42 | 150,50 | -0,78% | 383.745,00 |
| 02.05.2024 | 150,35 | 151,70 | 149,15 | 151,68 | 1,79% | 474.356,00 |
| 01.05.2024 | 148,44 | 151,35 | 147,53 | 149,01 | 0,15% | 446.294,00 |
| 30.04.2024 | 150,99 | 151,22 | 148,65 | 148,79 | -2,25% | 500.621,00 |
| 29.04.2024 | 151,74 | 153,83 | 151,22 | 152,21 | 0,59% | 449.028,00 |
| 26.04.2024 | 151,36 | 152,58 | 151,12 | 151,32 | 0,04% | 375.464,00 |
| 25.04.2024 | 150,34 | 152,29 | 149,75 | 151,26 | -0,38% | 350.613,00 |
| 24.04.2024 | 152,10 | 156,01 | 150,92 | 151,83 | 1,35% | 718.406,00 |
| 23.04.2024 | 146,47 | 150,20 | 146,47 | 149,81 | 2,20% | 655.337,00 |
| 22.04.2024 | 147,83 | 148,63 | 145,90 | 146,58 | 0,14% | 533.831,00 |
| 19.04.2024 | 147,36 | 149,28 | 145,19 | 146,37 | -0,97% | 493.831,00 |
| 18.04.2024 | 149,51 | 149,82 | 147,53 | 147,80 | -0,70% | 428.053,00 |
| 17.04.2024 | 149,70 | 150,24 | 148,06 | 148,84 | -0,61% | 679.566,00 |
| 16.04.2024 | 150,75 | 151,07 | 148,87 | 149,75 | -1,48% | 492.508,00 |
| 15.04.2024 | 155,03 | 155,72 | 150,96 | 152,00 | -0,49% | 513.712,00 |
| 12.04.2024 | 155,05 | 156,19 | 152,54 | 152,75 | -2,69% | 564.245,00 |
| 11.04.2024 | 155,04 | 157,27 | 154,30 | 156,98 | 0,70% | 367.019,00 |
| 10.04.2024 | 155,62 | 156,99 | 155,16 | 155,89 | -0,94% | 393.565,00 |
| 09.04.2024 | 157,26 | 157,83 | 154,72 | 157,37 | 0,05% | 540.454,00 |
| 08.04.2024 | 157,29 | 158,13 | 156,63 | 157,29 | 0,08% | 609.197,00 |
| 05.04.2024 | 155,89 | 157,94 | 155,12 | 157,17 | 0,88% | 327.006,00 |
| 04.04.2024 | 159,33 | 159,63 | 155,03 | 155,80 | -1,07% | 309.654,00 |
| 03.04.2024 | 154,87 | 157,72 | 154,87 | 157,48 | 1,29% | 364.460,00 |
| 02.04.2024 | 156,71 | 157,05 | 154,88 | 155,47 | -1,67% | 349.151,00 |
| 01.04.2024 | 159,67 | 159,98 | 157,56 | 158,11 | -0,95% | 399.174,00 |
| 28.03.2024 | 161,36 | 161,50 | 159,44 | 159,62 | -0,76% | 431.687,00 |
| 27.03.2024 | 160,50 | 161,06 | 159,32 | 160,84 | 0,95% | 377.972,00 |
| 26.03.2024 | 159,00 | 160,52 | 158,19 | 159,32 | 0,93% | 615.476,00 |
| 25.03.2024 | 159,69 | 160,12 | 157,80 | 157,85 | -0,82% | 711.754,00 |
| 22.03.2024 | 158,47 | 159,91 | 158,23 | 159,15 | -0,18% | 376.652,00 |
| 21.03.2024 | 159,70 | 159,94 | 158,08 | 159,44 | 0,72% | 364.339,00 |
| 20.03.2024 | 156,73 | 158,68 | 156,73 | 158,30 | 0,76% | 486.817,00 |
| 19.03.2024 | 155,58 | 157,53 | 155,58 | 157,11 | 0,63% | 385.818,00 |
| 18.03.2024 | 154,80 | 157,10 | 153,83 | 156,12 | 1,64% | 478.839,00 |
| 15.03.2024 | 153,73 | 156,06 | 153,05 | 153,60 | -1,62% | 936.286,00 |
| 14.03.2024 | 157,09 | 157,25 | 154,48 | 156,13 | -0,57% | 457.492,00 |
| 13.03.2024 | 156,98 | 158,35 | 156,57 | 157,02 | 0,33% | 789.498,00 |
| 12.03.2024 | 154,58 | 156,95 | 153,95 | 156,51 | 1,52% | 501.815,00 |
| 11.03.2024 | 154,10 | 155,73 | 152,85 | 154,17 | -1,61% | 697.355,00 |
| 08.03.2024 | 156,98 | 158,64 | 156,02 | 156,70 | 0,03% | 540.050,00 |
| 07.03.2024 | 157,53 | 158,51 | 155,76 | 156,65 | -0,44% | 756.074,00 |
| 06.03.2024 | 158,57 | 159,81 | 157,33 | 157,34 | -0,31% | 966.414,00 |
| 05.03.2024 | 156,90 | 158,80 | 156,83 | 157,83 | 0,20% | 725.134,00 |
| 04.03.2024 | 157,19 | 158,32 | 156,07 | 157,52 | -0,21% | 732.711,00 |
| 01.03.2024 | 154,52 | 158,31 | 153,71 | 157,85 | 2,77% | 917.986,00 |
| 29.02.2024 | 151,96 | 153,83 | 150,41 | 153,59 | 0,89% | 1.329.227,00 |
| 28.02.2024 | 150,77 | 152,79 | 150,04 | 152,24 | 0,51% | 533.333,00 |
| 27.02.2024 | 151,65 | 151,90 | 149,22 | 151,47 | 0,24% | 1.140.531,00 |
| 26.02.2024 | 150,82 | 152,06 | 149,46 | 151,11 | 0,63% | 1.570.490,00 |
| 23.02.2024 | 137,53 | 150,66 | 136,84 | 150,17 | 10,79% | 2.250.915,00 |
| 22.02.2024 | 134,68 | 136,76 | 134,56 | 135,54 | 1,49% | 852.897,00 |
| 21.02.2024 | 131,54 | 133,83 | 131,28 | 133,55 | 0,96% | 697.615,00 |
| 20.02.2024 | 132,90 | 133,38 | 132,05 | 132,28 | -0,41% | 745.432,00 |
| 16.02.2024 | 133,63 | 133,98 | 132,27 | 132,83 | -1,12% | 709.937,00 |
| 15.02.2024 | 130,32 | 134,94 | 128,90 | 134,33 | 4,08% | 1.368.357,00 |
| 14.02.2024 | 127,06 | 129,91 | 125,79 | 129,07 | 2,02% | 1.135.042,00 |
| 13.02.2024 | 128,97 | 128,97 | 125,45 | 126,51 | -4,71% | 874.347,00 |
| 12.02.2024 | 131,03 | 132,80 | 130,77 | 132,76 | 1,75% | 647.154,00 |
| 09.02.2024 | 130,30 | 130,71 | 128,91 | 130,48 | -0,40% | 652.879,00 |
| 08.02.2024 | 130,08 | 131,59 | 129,58 | 131,00 | 1,17% | 499.903,00 |
| 07.02.2024 | 129,43 | 130,74 | 128,24 | 129,49 | 0,00% | 605.242,00 |
| 06.02.2024 | 128,97 | 129,65 | 127,78 | 129,49 | 0,46% | 802.349,00 |
| 05.02.2024 | 129,70 | 130,13 | 128,00 | 128,90 | -1,52% | 607.183,00 |
| 02.02.2024 | 129,93 | 131,73 | 128,15 | 130,89 | 0,52% | 566.033,00 |
| 01.02.2024 | 128,71 | 130,29 | 126,77 | 130,21 | 1,43% | 795.740,00 |
| 31.01.2024 | 130,12 | 131,09 | 128,35 | 128,37 | -1,78% | 884.327,00 |
| 30.01.2024 | 130,97 | 132,48 | 130,67 | 130,70 | -0,36% | 564.346,00 |
| 29.01.2024 | 130,29 | 131,32 | 129,51 | 131,17 | 0,56% | 865.722,00 |
| 26.01.2024 | 130,91 | 131,33 | 129,91 | 130,44 | -0,53% | 819.286,00 |
| 25.01.2024 | 132,91 | 133,43 | 130,96 | 131,14 | 0,29% | 797.367,00 |
| 24.01.2024 | 132,41 | 132,41 | 130,46 | 130,76 | -0,32% | 478.597,00 |
| 23.01.2024 | 132,08 | 132,85 | 131,02 | 131,18 | 0,05% | 660.655,00 |
| 22.01.2024 | 131,24 | 132,62 | 131,10 | 131,12 | 0,41% | 720.643,00 |
| 19.01.2024 | 129,85 | 131,09 | 128,80 | 130,58 | 0,78% | 583.623,00 |
| 18.01.2024 | 128,48 | 129,67 | 127,39 | 129,57 | 1,44% | 590.890,00 |
| 17.01.2024 | 125,22 | 128,17 | 125,22 | 127,73 | 0,62% | 662.847,00 |
| 16.01.2024 | 125,55 | 127,02 | 124,40 | 126,94 | -0,75% | 826.671,00 |
| 12.01.2024 | 129,55 | 129,55 | 126,90 | 127,90 | -0,73% | 538.854,00 |
| 11.01.2024 | 129,20 | 130,30 | 128,49 | 128,84 | -0,27% | 425.415,00 |
| 10.01.2024 | 128,68 | 130,55 | 128,66 | 129,19 | 0,48% | 546.787,00 |
| 09.01.2024 | 127,88 | 128,95 | 127,70 | 128,57 | -1,00% | 684.292,00 |
| 08.01.2024 | 128,37 | 129,90 | 127,78 | 129,87 | 1,17% | 572.867,00 |
| 05.01.2024 | 126,25 | 129,48 | 126,13 | 128,37 | 1,45% | 560.599,00 |
| 04.01.2024 | 127,70 | 128,78 | 126,45 | 126,53 | -0,81% | 742.961,00 |
| 03.01.2024 | 128,71 | 129,93 | 126,45 | 127,56 | -1,86% | 737.921,00 |
| 02.01.2024 | 129,98 | 131,34 | 128,66 | 129,98 | -0,33% | 606.717,00 |
| 29.12.2023 | 130,70 | 131,53 | 130,12 | 130,41 | -0,16% | 539.861,00 |
| 28.12.2023 | 130,27 | 130,94 | 129,84 | 130,62 | 0,21% | 367.042,00 |
| 27.12.2023 | 130,74 | 130,93 | 129,41 | 130,35 | -0,56% | 398.883,00 |
| 26.12.2023 | 130,20 | 131,40 | 129,79 | 131,09 | 0,46% | 363.986,00 |
| 22.12.2023 | 130,13 | 130,67 | 129,20 | 130,49 | 0,35% | 447.488,00 |
| 21.12.2023 | 128,43 | 130,27 | 128,12 | 130,03 | 2,34% | 697.657,00 |
| 20.12.2023 | 129,34 | 129,58 | 126,67 | 127,06 | -2,66% | 1.111.499,00 |
| 19.12.2023 | 131,93 | 133,12 | 130,36 | 130,53 | -0,67% | 1.067.348,00 |
| 18.12.2023 | 130,42 | 131,52 | 129,52 | 131,41 | 0,59% | 447.400,00 |
| 15.12.2023 | 129,60 | 130,94 | 128,93 | 130,64 | 0,21% | 1.387.175,00 |
| 14.12.2023 | 129,54 | 133,62 | 129,54 | 130,37 | 2,07% | 1.123.818,00 |
| 13.12.2023 | 127,14 | 128,59 | 125,63 | 127,73 | 0,26% | 830.394,00 |