8,330$
-2,46%
Echtzeit-Aktienkurs Playa Hotels & Resorts N.V.
Bid:
Ask:
Aktienkurse zur Playa Hotels & Resorts N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 8,57 | 8,57 | 8,31 | 8,33 | -2,46% | 555.305,00 |
| 16.05.2024 | 8,56 | 8,71 | 8,45 | 8,54 | 0,12% | 513.315,00 |
| 15.05.2024 | 8,47 | 8,57 | 8,38 | 8,53 | 1,43% | 969.447,00 |
| 14.05.2024 | 8,52 | 8,63 | 8,36 | 8,41 | -1,18% | 1.250.249,00 |
| 13.05.2024 | 8,76 | 8,83 | 8,49 | 8,51 | -2,85% | 1.119.136,00 |
| 10.05.2024 | 8,81 | 8,83 | 8,70 | 8,76 | -0,34% | 744.134,00 |
| 09.05.2024 | 8,89 | 8,90 | 8,70 | 8,79 | -1,46% | 1.049.933,00 |
| 08.05.2024 | 9,17 | 9,22 | 8,92 | 8,92 | -3,46% | 569.654,00 |
| 07.05.2024 | 9,64 | 9,85 | 9,16 | 9,24 | -2,13% | 947.440,00 |
| 06.05.2024 | 9,34 | 9,50 | 9,27 | 9,44 | 1,57% | 940.429,00 |
| 03.05.2024 | 9,33 | 9,33 | 9,21 | 9,30 | 0,92% | 516.317,00 |
| 02.05.2024 | 9,17 | 9,27 | 9,10 | 9,21 | 1,43% | 635.242,00 |
| 01.05.2024 | 9,00 | 9,24 | 8,95 | 9,08 | 0,67% | 597.519,00 |
| 30.04.2024 | 9,08 | 9,14 | 8,96 | 9,02 | -1,42% | 496.564,00 |
| 29.04.2024 | 9,07 | 9,18 | 9,03 | 9,15 | 1,10% | 365.334,00 |
| 26.04.2024 | 9,14 | 9,17 | 9,05 | 9,05 | -0,98% | 196.262,00 |
| 25.04.2024 | 9,06 | 9,18 | 9,03 | 9,14 | -0,22% | 292.731,00 |
| 24.04.2024 | 9,26 | 9,37 | 9,13 | 9,16 | -0,43% | 618.649,00 |
| 23.04.2024 | 8,99 | 9,21 | 8,89 | 9,20 | 2,79% | 449.992,00 |
| 22.04.2024 | 9,01 | 9,08 | 8,94 | 8,95 | -0,44% | 271.050,00 |
| 19.04.2024 | 8,87 | 9,01 | 8,87 | 8,99 | 1,35% | 447.558,00 |
| 18.04.2024 | 9,03 | 9,05 | 8,86 | 8,87 | -1,44% | 689.514,00 |
| 17.04.2024 | 9,20 | 9,27 | 9,00 | 9,00 | -2,07% | 299.146,00 |
| 16.04.2024 | 9,16 | 9,23 | 9,08 | 9,19 | -0,22% | 335.736,00 |
| 15.04.2024 | 9,33 | 9,39 | 9,19 | 9,21 | -0,54% | 445.222,00 |
| 12.04.2024 | 9,42 | 9,43 | 9,23 | 9,26 | -2,42% | 477.390,00 |
| 11.04.2024 | 9,42 | 9,53 | 9,36 | 9,49 | 0,69% | 579.244,00 |
| 10.04.2024 | 9,44 | 9,49 | 9,37 | 9,43 | -1,31% | 328.602,00 |
| 09.04.2024 | 9,58 | 9,64 | 9,48 | 9,55 | -0,42% | 1.108.636,00 |
| 08.04.2024 | 9,53 | 9,61 | 9,47 | 9,59 | 0,63% | 488.608,00 |
| 05.04.2024 | 9,45 | 9,60 | 9,45 | 9,53 | 0,85% | 663.699,00 |
| 04.04.2024 | 9,64 | 9,71 | 9,43 | 9,45 | -1,36% | 788.346,00 |
| 03.04.2024 | 9,52 | 9,62 | 9,48 | 9,58 | 0,31% | 599.966,00 |
| 02.04.2024 | 9,57 | 9,62 | 9,50 | 9,55 | -1,14% | 642.020,00 |
| 01.04.2024 | 9,75 | 9,79 | 9,63 | 9,66 | -0,41% | 998.209,00 |
| 28.03.2024 | 9,76 | 9,84 | 9,64 | 9,70 | -0,51% | 1.082.384,00 |
| 27.03.2024 | 9,60 | 9,75 | 9,56 | 9,75 | 1,93% | 1.069.529,00 |
| 26.03.2024 | 9,53 | 9,62 | 9,50 | 9,57 | 0,37% | 482.425,00 |
| 25.03.2024 | 9,59 | 9,66 | 9,51 | 9,53 | -0,63% | 590.249,00 |
| 22.03.2024 | 9,68 | 9,69 | 9,56 | 9,59 | -0,42% | 791.912,00 |
| 21.03.2024 | 9,72 | 9,72 | 9,59 | 9,63 | -0,05% | 919.465,00 |
| 20.03.2024 | 9,58 | 9,70 | 9,52 | 9,64 | 0,78% | 1.577.481,00 |
| 19.03.2024 | 9,45 | 9,61 | 9,45 | 9,56 | 1,38% | 1.020.517,00 |
| 18.03.2024 | 9,41 | 9,55 | 9,41 | 9,43 | 0,43% | 337.083,00 |
| 15.03.2024 | 9,51 | 9,60 | 9,39 | 9,39 | -1,16% | 1.542.901,00 |
| 14.03.2024 | 9,51 | 9,59 | 9,45 | 9,50 | -0,42% | 383.784,00 |
| 13.03.2024 | 9,55 | 9,61 | 9,52 | 9,54 | 0,00% | 509.009,00 |
| 12.03.2024 | 9,54 | 9,62 | 9,46 | 9,54 | -0,21% | 894.102,00 |
| 11.03.2024 | 9,54 | 9,61 | 9,46 | 9,56 | 0,00% | 392.845,00 |
| 08.03.2024 | 9,58 | 9,63 | 9,48 | 9,56 | 0,21% | 418.691,00 |
| 07.03.2024 | 9,52 | 9,62 | 9,51 | 9,54 | 0,42% | 480.295,00 |
| 06.03.2024 | 9,40 | 9,66 | 9,39 | 9,50 | 1,28% | 508.537,00 |
| 05.03.2024 | 9,25 | 9,47 | 9,18 | 9,38 | 1,24% | 487.593,00 |
| 04.03.2024 | 9,32 | 9,33 | 9,21 | 9,27 | -0,48% | 347.119,00 |
| 01.03.2024 | 9,15 | 9,36 | 9,09 | 9,31 | 1,31% | 593.880,00 |
| 29.02.2024 | 9,17 | 9,35 | 9,12 | 9,19 | 0,55% | 627.243,00 |
| 28.02.2024 | 9,04 | 9,25 | 9,02 | 9,14 | 0,44% | 722.178,00 |
| 27.02.2024 | 9,25 | 9,27 | 8,98 | 9,10 | -1,52% | 689.864,00 |
| 26.02.2024 | 9,15 | 9,40 | 9,15 | 9,24 | 1,32% | 1.063.528,00 |
| 23.02.2024 | 9,02 | 9,37 | 8,87 | 9,12 | 3,34% | 1.245.143,00 |
| 22.02.2024 | 8,91 | 8,94 | 8,81 | 8,83 | -0,17% | 699.141,00 |
| 21.02.2024 | 8,70 | 8,87 | 8,70 | 8,84 | 1,03% | 495.527,00 |
| 20.02.2024 | 8,82 | 8,90 | 8,73 | 8,75 | -0,91% | 398.932,00 |
| 16.02.2024 | 8,77 | 8,92 | 8,70 | 8,83 | 0,00% | 378.141,00 |
| 15.02.2024 | 8,55 | 8,83 | 8,55 | 8,83 | 3,64% | 498.818,00 |
| 14.02.2024 | 8,39 | 8,54 | 8,31 | 8,52 | 2,04% | 407.922,00 |
| 13.02.2024 | 8,46 | 8,46 | 8,27 | 8,35 | -3,24% | 626.064,00 |
| 12.02.2024 | 8,49 | 8,70 | 8,49 | 8,63 | 1,29% | 335.158,00 |
| 09.02.2024 | 8,61 | 8,61 | 8,51 | 8,52 | -0,47% | 317.940,00 |
| 08.02.2024 | 8,48 | 8,61 | 8,48 | 8,56 | 0,94% | 292.327,00 |
| 07.02.2024 | 8,48 | 8,56 | 8,42 | 8,48 | 0,00% | 282.325,00 |
| 06.02.2024 | 8,39 | 8,58 | 8,33 | 8,48 | 1,31% | 631.330,00 |
| 05.02.2024 | 8,38 | 8,41 | 8,25 | 8,37 | -1,18% | 386.610,00 |
| 02.02.2024 | 8,38 | 8,55 | 8,35 | 8,47 | -0,12% | 435.064,00 |
| 01.02.2024 | 8,36 | 8,51 | 8,30 | 8,48 | 2,05% | 421.965,00 |
| 31.01.2024 | 8,46 | 8,53 | 8,30 | 8,31 | -1,77% | 411.433,00 |
| 30.01.2024 | 8,41 | 8,55 | 8,26 | 8,46 | 0,00% | 655.138,00 |
| 29.01.2024 | 8,32 | 8,46 | 8,24 | 8,46 | 1,32% | 618.939,00 |
| 26.01.2024 | 8,28 | 8,37 | 8,27 | 8,35 | 1,09% | 462.909,00 |
| 25.01.2024 | 8,17 | 8,26 | 8,14 | 8,26 | 2,61% | 569.526,00 |
| 24.01.2024 | 8,14 | 8,14 | 8,00 | 8,05 | 0,25% | 514.539,00 |
| 23.01.2024 | 7,98 | 8,14 | 7,98 | 8,03 | 0,75% | 524.700,00 |
| 22.01.2024 | 8,12 | 8,26 | 7,95 | 7,97 | -1,36% | 813.793,00 |
| 19.01.2024 | 8,11 | 8,11 | 7,99 | 8,08 | -0,37% | 1.434.441,00 |
| 18.01.2024 | 8,05 | 8,14 | 7,99 | 8,11 | 1,00% | 382.493,00 |
| 17.01.2024 | 7,99 | 8,11 | 7,99 | 8,03 | -0,74% | 662.104,00 |
| 16.01.2024 | 8,14 | 8,15 | 8,03 | 8,09 | -1,58% | 475.451,00 |
| 12.01.2024 | 8,39 | 8,39 | 8,22 | 8,22 | -0,96% | 297.538,00 |
| 11.01.2024 | 8,38 | 8,40 | 8,29 | 8,30 | -1,66% | 253.687,00 |
| 10.01.2024 | 8,38 | 8,50 | 8,34 | 8,44 | 0,24% | 307.313,00 |
| 09.01.2024 | 8,30 | 8,42 | 8,08 | 8,42 | 0,24% | 491.400,00 |
| 08.01.2024 | 8,34 | 8,42 | 8,26 | 8,40 | 1,20% | 479.788,00 |
| 05.01.2024 | 8,29 | 8,45 | 8,29 | 8,30 | -0,48% | 634.672,00 |
| 04.01.2024 | 8,35 | 8,47 | 8,34 | 8,34 | -0,24% | 343.634,00 |
| 03.01.2024 | 8,48 | 8,50 | 8,35 | 8,36 | -2,68% | 354.642,00 |
| 02.01.2024 | 8,62 | 8,67 | 8,40 | 8,59 | -0,69% | 302.123,00 |
| 29.12.2023 | 8,75 | 8,82 | 8,65 | 8,65 | -1,59% | 359.138,00 |
| 28.12.2023 | 8,70 | 8,79 | 8,67 | 8,79 | 0,80% | 264.286,00 |
| 27.12.2023 | 8,71 | 8,72 | 8,64 | 8,72 | 0,11% | 270.796,00 |
| 26.12.2023 | 8,65 | 8,72 | 8,60 | 8,71 | 0,81% | 237.184,00 |