58,000€
2,20%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 56,75 | 58,25 | 56,75 | 58,00 | 2,20% | - |
| 05.06.2025 | 57,50 | 57,75 | 56,00 | 56,75 | -1,30% | - |
| 04.06.2025 | 58,00 | 58,50 | 57,50 | 57,50 | -0,43% | - |
| 03.06.2025 | 56,50 | 58,50 | 55,75 | 57,75 | 2,67% | - |
| 02.06.2025 | 58,00 | 58,00 | 55,75 | 56,25 | -3,02% | - |
| 30.05.2025 | 59,50 | 59,75 | 57,75 | 58,00 | -2,11% | - |
| 29.05.2025 | 59,75 | 61,25 | 58,50 | 59,25 | -0,42% | - |
| 28.05.2025 | 60,25 | 60,25 | 59,25 | 59,50 | -0,42% | - |
| 27.05.2025 | 58,00 | 60,00 | 58,00 | 59,75 | 1,70% | - |
| 26.05.2025 | 58,00 | 58,75 | 57,50 | 58,75 | 1,73% | - |
| 23.05.2025 | 59,25 | 59,50 | 57,25 | 57,75 | -3,35% | - |
| 22.05.2025 | 58,75 | 60,00 | 58,25 | 59,75 | 1,70% | - |
| 21.05.2025 | 62,00 | 62,00 | 58,50 | 58,75 | -5,24% | - |
| 20.05.2025 | 62,75 | 63,00 | 61,75 | 62,00 | -1,20% | - |
| 19.05.2025 | 63,50 | 64,25 | 62,25 | 62,75 | -2,33% | - |
| 16.05.2025 | 63,75 | 64,50 | 63,25 | 64,25 | 0,78% | - |
| 15.05.2025 | 64,75 | 65,00 | 63,75 | 63,75 | -1,54% | - |
| 14.05.2025 | 64,75 | 65,00 | 63,75 | 64,75 | 0,00% | - |
| 13.05.2025 | 63,00 | 65,50 | 62,25 | 64,75 | 2,37% | - |
| 12.05.2025 | 57,75 | 64,25 | 57,50 | 63,25 | 10,00% | 15,00 |
| 09.05.2025 | 57,25 | 58,00 | 56,50 | 57,50 | 0,44% | - |
| 08.05.2025 | 54,00 | 59,00 | 52,50 | 57,25 | 11,17% | 200,00 |
| 07.05.2025 | 51,50 | 52,25 | 51,00 | 51,50 | 0,49% | - |
| 06.05.2025 | 51,50 | 52,00 | 50,75 | 51,25 | -0,97% | - |
| 05.05.2025 | 52,75 | 53,00 | 51,00 | 51,75 | -1,90% | - |
| 02.05.2025 | 48,40 | 53,25 | 48,40 | 52,75 | 8,99% | - |
| 30.04.2025 | 49,10 | 49,30 | 46,60 | 48,40 | -1,43% | - |
| 29.04.2025 | 49,10 | 49,40 | 47,90 | 49,10 | 0,20% | - |
| 28.04.2025 | 48,70 | 50,25 | 48,50 | 49,00 | -0,20% | - |
| 25.04.2025 | 49,00 | 49,50 | 48,50 | 49,10 | 0,20% | - |
| 24.04.2025 | 46,90 | 49,20 | 46,20 | 49,00 | 4,70% | - |
| 23.04.2025 | 46,40 | 50,30 | 46,40 | 46,80 | 1,08% | - |
| 22.04.2025 | 46,80 | 47,50 | 45,10 | 46,30 | -0,64% | - |
| 17.04.2025 | 46,10 | 47,30 | 45,50 | 46,60 | 0,87% | - |
| 16.04.2025 | 46,50 | 47,30 | 45,20 | 46,20 | -1,70% | - |
| 15.04.2025 | 47,50 | 48,50 | 46,40 | 47,00 | -0,84% | - |
| 14.04.2025 | 47,80 | 48,60 | 44,80 | 47,40 | 0,42% | - |
| 11.04.2025 | 47,20 | 47,90 | 45,40 | 47,20 | 0,43% | - |
| 10.04.2025 | 53,75 | 54,00 | 46,00 | 47,00 | -12,96% | - |
| 09.04.2025 | 46,30 | 54,75 | 44,60 | 54,00 | 16,63% | 25,00 |
| 08.04.2025 | 48,40 | 51,25 | 45,80 | 46,30 | -4,73% | - |
| 07.04.2025 | 49,85 | 52,25 | 46,30 | 48,60 | -2,21% | - |
| 04.04.2025 | 51,50 | 51,50 | 46,60 | 49,70 | -3,96% | - |
| 03.04.2025 | 60,50 | 60,50 | 51,00 | 51,75 | -14,46% | 25,00 |
| 02.04.2025 | 58,25 | 60,75 | 57,25 | 60,50 | 3,86% | - |
| 01.04.2025 | 59,50 | 59,75 | 57,50 | 58,25 | -2,10% | - |
| 31.03.2025 | 61,00 | 61,25 | 59,00 | 59,50 | -2,46% | - |
| 28.03.2025 | 61,75 | 62,00 | 60,25 | 61,00 | -1,21% | 7,00 |
| 27.03.2025 | 61,50 | 62,00 | 59,75 | 61,75 | 0,41% | - |
| 26.03.2025 | 62,25 | 63,50 | 61,25 | 61,50 | -0,81% | - |
| 25.03.2025 | 62,00 | 63,50 | 61,50 | 62,00 | -0,40% | 100,00 |
| 24.03.2025 | 61,00 | 63,00 | 61,00 | 62,25 | 2,47% | - |
| 21.03.2025 | 61,75 | 61,75 | 58,50 | 60,75 | -1,22% | - |
| 20.03.2025 | 62,50 | 63,50 | 61,25 | 61,50 | -1,20% | - |
| 19.03.2025 | 60,00 | 62,50 | 59,75 | 62,25 | 3,75% | - |
| 18.03.2025 | 63,00 | 63,25 | 59,75 | 60,00 | -4,76% | - |
| 17.03.2025 | 61,25 | 64,25 | 60,75 | 63,00 | 2,86% | - |
| 14.03.2025 | 61,25 | 62,50 | 60,25 | 61,25 | 0,00% | - |
| 13.03.2025 | 63,00 | 63,25 | 61,00 | 61,25 | -2,78% | - |
| 12.03.2025 | 62,00 | 63,50 | 61,25 | 63,00 | 1,61% | - |
| 11.03.2025 | 65,75 | 65,75 | 61,75 | 62,00 | -5,70% | - |
| 10.03.2025 | 67,25 | 67,75 | 64,75 | 65,75 | -2,59% | - |
| 07.03.2025 | 66,50 | 68,00 | 65,25 | 67,50 | 1,50% | - |
| 06.03.2025 | 67,50 | 67,50 | 66,00 | 66,50 | -1,48% | - |
| 05.03.2025 | 68,25 | 68,25 | 65,25 | 67,50 | 0,75% | - |
| 04.03.2025 | 70,00 | 70,50 | 66,25 | 67,00 | -4,29% | - |
| 03.03.2025 | 72,75 | 73,25 | 70,00 | 70,00 | -3,78% | - |
| 28.02.2025 | 74,75 | 75,00 | 71,00 | 72,75 | -2,35% | - |
| 27.02.2025 | 81,50 | 81,75 | 73,25 | 74,50 | -8,59% | - |
| 26.02.2025 | 81,25 | 84,25 | 81,25 | 81,50 | 0,00% | - |
| 25.02.2025 | 82,75 | 83,50 | 79,75 | 81,50 | -1,81% | - |
| 24.02.2025 | 80,50 | 84,00 | 80,00 | 83,00 | 2,79% | - |
| 21.02.2025 | 83,75 | 84,75 | 80,25 | 80,75 | -3,58% | - |
| 20.02.2025 | 87,25 | 87,25 | 83,25 | 83,75 | -4,01% | - |
| 19.02.2025 | 84,00 | 87,25 | 83,00 | 87,25 | 3,25% | - |
| 18.02.2025 | 82,50 | 84,50 | 82,25 | 84,50 | 2,42% | - |
| 17.02.2025 | 82,25 | 83,00 | 82,25 | 82,50 | 0,00% | - |
| 14.02.2025 | 81,50 | 83,00 | 81,00 | 82,50 | 1,23% | - |
| 13.02.2025 | 80,75 | 83,00 | 80,25 | 81,50 | 1,24% | - |
| 12.02.2025 | 81,00 | 81,25 | 78,25 | 80,50 | -0,31% | - |
| 11.02.2025 | 81,50 | 81,50 | 77,50 | 80,75 | -0,92% | - |
| 10.02.2025 | 82,75 | 84,00 | 81,25 | 81,50 | -1,51% | - |
| 07.02.2025 | 84,25 | 84,50 | 82,00 | 82,75 | -1,49% | - |
| 06.02.2025 | 80,75 | 84,00 | 80,50 | 84,00 | 4,35% | - |
| 05.02.2025 | 81,25 | 81,25 | 80,25 | 80,50 | -0,92% | - |
| 04.02.2025 | 83,25 | 83,25 | 80,75 | 81,25 | -1,22% | - |
| 03.02.2025 | 83,75 | 84,00 | 80,50 | 82,25 | -1,50% | - |
| 31.01.2025 | 86,00 | 86,50 | 83,25 | 83,50 | -2,34% | - |
| 30.01.2025 | 83,25 | 86,00 | 82,75 | 85,50 | 2,70% | - |
| 29.01.2025 | 84,25 | 85,25 | 82,25 | 83,25 | -0,60% | - |
| 28.01.2025 | 84,00 | 85,00 | 83,75 | 83,75 | -0,59% | - |
| 27.01.2025 | 82,50 | 85,25 | 81,25 | 84,25 | 2,12% | - |
| 24.01.2025 | 83,25 | 83,50 | 81,75 | 82,50 | -0,90% | - |
| 23.01.2025 | 82,75 | 83,75 | 81,75 | 83,25 | 0,91% | - |
| 22.01.2025 | 83,50 | 83,75 | 82,00 | 82,50 | -0,90% | - |
| 21.01.2025 | 81,75 | 83,75 | 81,75 | 83,25 | 1,52% | - |
| 20.01.2025 | 82,75 | 82,75 | 81,75 | 82,00 | -0,91% | - |
| 17.01.2025 | 82,75 | 84,25 | 82,75 | 82,75 | 0,00% | - |
| 16.01.2025 | 83,75 | 84,75 | 82,50 | 82,75 | -1,49% | - |
| 15.01.2025 | 82,50 | 85,75 | 82,50 | 84,00 | 1,82% | - |