86,250€
5,18%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 82,25 | 82,75 | 82,25 | 82,75 | 0,91% | - |
| 08.07.2026 | 86,75 | 86,75 | 81,75 | 82,00 | -5,20% | - |
| 07.07.2026 | 85,75 | 86,75 | 84,50 | 86,50 | -1,70% | - |
| 06.07.2026 | 87,75 | 88,00 | 87,75 | 88,00 | 0,57% | - |
| 03.07.2026 | 87,75 | 87,75 | 87,25 | 87,50 | 1,45% | - |
| 02.07.2026 | 87,75 | 88,50 | 86,25 | 86,25 | -3,09% | - |
| 01.07.2026 | 89,25 | 89,25 | 89,00 | 89,00 | -1,93% | - |
| 30.06.2026 | 90,25 | 90,75 | 89,50 | 90,75 | 1,68% | - |
| 29.06.2026 | 88,75 | 89,25 | 88,75 | 89,25 | 1,71% | - |
| 26.06.2026 | 86,75 | 87,75 | 85,75 | 87,75 | 0,00% | - |
| 25.06.2026 | 87,25 | 89,50 | 86,25 | 87,75 | 2,33% | - |
| 24.06.2026 | 87,75 | 87,75 | 85,75 | 85,75 | 2,69% | - |
| 23.06.2026 | 83,75 | 83,75 | 83,50 | 83,50 | -2,34% | - |
| 22.06.2026 | 85,25 | 85,50 | 85,25 | 85,50 | -0,29% | - |
| 19.06.2026 | 85,25 | 85,75 | 85,25 | 85,75 | 0,00% | - |
| 18.06.2026 | 81,75 | 86,00 | 81,75 | 85,75 | 6,19% | - |
| 17.06.2026 | 81,25 | 81,50 | 80,75 | 80,75 | -2,71% | - |
| 15.06.2026 | 80,75 | 83,75 | 80,75 | 83,00 | 2,47% | - |
| 12.06.2026 | 80,25 | 81,25 | 79,75 | 81,00 | 5,54% | - |
| 11.06.2026 | 75,75 | 76,75 | 75,75 | 76,75 | -0,97% | - |
| 10.06.2026 | 77,75 | 77,75 | 77,50 | 77,50 | -0,64% | - |
| 09.06.2026 | 77,25 | 78,50 | 76,75 | 78,00 | 0,00% | - |
| 08.06.2026 | 77,50 | 78,75 | 76,50 | 78,00 | 0,97% | - |
| 05.06.2026 | 74,75 | 78,00 | 74,50 | 77,25 | 5,10% | - |
| 04.06.2026 | 73,75 | 74,25 | 73,50 | 73,50 | -4,55% | - |
| 03.06.2026 | 77,25 | 77,25 | 77,00 | 77,00 | -0,96% | - |
| 02.06.2026 | 77,75 | 77,75 | 77,50 | 77,75 | 6,51% | - |
| 01.06.2026 | 72,75 | 73,00 | 72,75 | 73,00 | -0,34% | - |
| 29.05.2026 | 73,25 | 73,50 | 73,25 | 73,25 | -1,68% | - |
| 28.05.2026 | 72,50 | 74,50 | 70,75 | 74,50 | 14,62% | 7,00 |
| 26.05.2026 | 65,25 | 65,25 | 65,00 | 65,00 | -0,76% | - |
| 25.05.2026 | 64,75 | 65,50 | 64,75 | 65,50 | 1,55% | - |
| 22.05.2026 | 64,25 | 64,50 | 64,25 | 64,50 | 1,57% | - |
| 21.05.2026 | 63,25 | 63,50 | 63,25 | 63,50 | 0,40% | - |
| 20.05.2026 | 60,25 | 63,50 | 59,25 | 63,25 | 1,61% | - |
| 19.05.2026 | 62,25 | 62,50 | 62,25 | 62,25 | 2,47% | - |
| 18.05.2026 | 60,75 | 60,75 | 60,75 | 60,75 | -1,62% | - |
| 14.05.2026 | 61,75 | 63,50 | 61,50 | 61,75 | -0,40% | - |
| 13.05.2026 | 61,75 | 63,00 | 60,75 | 62,00 | -3,13% | - |
| 12.05.2026 | 63,75 | 64,00 | 63,75 | 64,00 | -2,29% | - |
| 11.05.2026 | 65,25 | 65,75 | 65,25 | 65,50 | -0,76% | - |
| 08.05.2026 | 65,75 | 66,00 | 65,75 | 66,00 | -0,38% | - |
| 07.05.2026 | 66,75 | 66,75 | 66,25 | 66,25 | 1,92% | - |
| 06.05.2026 | 62,75 | 67,00 | 62,75 | 65,00 | 0,78% | - |
| 05.05.2026 | 59,75 | 65,50 | 57,75 | 64,50 | 7,50% | - |
| 04.05.2026 | 61,75 | 62,50 | 59,75 | 60,00 | 2,13% | - |
| 30.04.2026 | 58,25 | 58,75 | 58,25 | 58,75 | -3,69% | - |
| 29.04.2026 | 60,75 | 61,00 | 60,75 | 61,00 | -2,01% | - |
| 28.04.2026 | 61,75 | 62,50 | 61,75 | 62,25 | 0,81% | - |
| 27.04.2026 | 61,75 | 62,25 | 61,50 | 61,75 | 0,82% | - |
| 24.04.2026 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 23.04.2026 | 61,25 | 61,25 | 60,75 | 60,75 | -8,99% | - |
| 22.04.2026 | 66,25 | 66,75 | 66,25 | 66,75 | -1,48% | - |
| 21.04.2026 | 65,25 | 67,75 | 65,25 | 67,75 | 5,45% | - |
| 20.04.2026 | 63,25 | 64,50 | 62,75 | 64,25 | 6,64% | - |
| 17.04.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 16.04.2026 | 58,75 | 59,75 | 58,75 | 59,75 | 3,46% | - |
| 15.04.2026 | 57,25 | 57,75 | 57,25 | 57,75 | -0,86% | - |
| 14.04.2026 | 57,75 | 58,25 | 57,75 | 58,25 | 1,30% | - |
| 13.04.2026 | 57,75 | 57,75 | 57,50 | 57,50 | 1,32% | - |
| 10.04.2026 | 58,25 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 09.04.2026 | 57,75 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 08.04.2026 | 55,75 | 57,25 | 55,75 | 57,25 | -2,55% | - |
| 07.04.2026 | 58,25 | 59,25 | 58,25 | 58,75 | 3,98% | - |
| 02.04.2026 | 58,25 | 58,25 | 56,50 | 56,50 | -3,00% | - |
| 01.04.2026 | 56,25 | 58,25 | 55,25 | 58,25 | 2,64% | - |
| 31.03.2026 | 56,25 | 56,75 | 56,25 | 56,75 | -1,73% | - |
| 30.03.2026 | 57,50 | 58,25 | 56,25 | 57,75 | -2,53% | 160,00 |
| 27.03.2026 | 60,75 | 61,25 | 59,25 | 59,25 | -2,47% | - |
| 26.03.2026 | 60,75 | 61,75 | 60,00 | 60,75 | 0,00% | - |
| 25.03.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 0,41% | - |
| 24.03.2026 | 60,75 | 61,50 | 59,50 | 60,50 | 3,86% | - |
| 23.03.2026 | 57,75 | 58,50 | 57,75 | 58,25 | -0,85% | - |
| 20.03.2026 | 61,25 | 61,50 | 58,00 | 58,75 | -4,86% | - |
| 19.03.2026 | 61,75 | 61,75 | 61,25 | 61,75 | 1,65% | - |
| 18.03.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 0,41% | - |
| 17.03.2026 | 57,25 | 61,00 | 57,00 | 60,50 | 6,61% | - |
| 16.03.2026 | 55,75 | 56,75 | 55,75 | 56,75 | 0,44% | - |
| 13.03.2026 | 57,25 | 58,50 | 56,50 | 56,50 | -5,44% | - |
| 12.03.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 1,70% | - |
| 11.03.2026 | 58,25 | 58,75 | 57,25 | 58,75 | -0,84% | - |
| 10.03.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,00% | - |
| 09.03.2026 | 59,25 | 60,75 | 59,25 | 59,25 | -4,82% | - |
| 06.03.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 5,06% | - |
| 05.03.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 2,16% | - |
| 04.03.2026 | 57,75 | 58,25 | 56,75 | 58,00 | 1,31% | - |
| 03.03.2026 | 57,75 | 57,75 | 57,25 | 57,25 | 2,69% | - |
| 02.03.2026 | 54,25 | 55,75 | 54,25 | 55,75 | -2,19% | - |
| 27.02.2026 | 57,25 | 58,00 | 56,75 | 57,00 | 0,00% | - |
| 26.02.2026 | 52,75 | 61,75 | 52,75 | 57,00 | 19,25% | - |
| 25.02.2026 | 47,70 | 48,60 | 47,60 | 47,80 | 0,00% | - |
| 24.02.2026 | 46,90 | 48,00 | 46,50 | 47,80 | 2,36% | - |
| 23.02.2026 | 49,90 | 50,30 | 46,40 | 46,70 | -4,89% | - |
| 20.02.2026 | 49,85 | 50,40 | 48,90 | 49,10 | -2,09% | - |
| 19.02.2026 | 49,85 | 51,00 | 49,30 | 50,15 | 2,98% | - |
| 18.02.2026 | 48,60 | 48,70 | 48,60 | 48,70 | 7,27% | - |
| 17.02.2026 | 45,50 | 45,50 | 45,40 | 45,40 | -0,22% | - |
| 16.02.2026 | 45,40 | 45,50 | 45,40 | 45,50 | 1,34% | - |
| 13.02.2026 | 44,90 | 44,90 | 44,80 | 44,90 | -4,26% | - |
| 12.02.2026 | 46,90 | 47,00 | 46,90 | 46,90 | -0,42% | - |