61,000€
-2,40%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 61,50 | 62,00 | 59,75 | 61,00 | -2,40% | - |
| 07.08.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | 1,00 |
| 06.08.2025 | 63,25 | 63,25 | 62,00 | 62,00 | -1,59% | - |
| 05.08.2025 | 64,50 | 67,00 | 61,00 | 63,00 | -1,95% | - |
| 04.08.2025 | 64,00 | 65,25 | 63,75 | 64,25 | 4,47% | - |
| 01.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -5,38% | 50,00 |
| 31.07.2025 | 70,00 | 70,25 | 65,00 | 65,00 | -7,14% | - |
| 30.07.2025 | 70,50 | 71,50 | 69,50 | 70,00 | -0,71% | - |
| 29.07.2025 | 72,00 | 72,50 | 70,25 | 70,50 | -1,40% | - |
| 28.07.2025 | 72,00 | 73,00 | 71,25 | 71,50 | 2,88% | - |
| 25.07.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | 7,00 |
| 24.07.2025 | 72,00 | 72,25 | 70,00 | 70,00 | -2,78% | - |
| 23.07.2025 | 70,50 | 72,00 | 70,50 | 72,00 | 3,60% | 2,00 |
| 22.07.2025 | 68,00 | 69,50 | 68,00 | 69,50 | 2,21% | - |
| 21.07.2025 | 69,00 | 69,50 | 68,00 | 68,00 | -1,45% | - |
| 18.07.2025 | 69,00 | 69,25 | 68,25 | 69,00 | 0,00% | - |
| 17.07.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | 25,00 |
| 16.07.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 0,72% | 7,00 |
| 15.07.2025 | 71,50 | 72,25 | 69,00 | 69,50 | -3,47% | - |
| 14.07.2025 | 71,50 | 72,25 | 70,50 | 72,00 | 0,70% | - |
| 11.07.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,70% | 6,00 |
| 10.07.2025 | 67,50 | 71,00 | 67,50 | 71,00 | 2,90% | 13,00 |
| 09.07.2025 | 68,75 | 69,50 | 68,50 | 69,00 | 0,73% | - |
| 08.07.2025 | 66,50 | 68,50 | 66,50 | 68,50 | 0,00% | 81,00 |
| 07.07.2025 | 68,00 | 68,50 | 68,00 | 68,50 | 1,48% | 49,00 |
| 04.07.2025 | 68,50 | 68,50 | 67,50 | 67,50 | -1,46% | 41,00 |
| 03.07.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 7,03% | 8,00 |
| 02.07.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 1,59% | 17,00 |
| 01.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,56% | 30,00 |
| 30.06.2025 | 62,50 | 64,00 | 62,50 | 64,00 | 0,79% | 5,00 |
| 27.06.2025 | 62,00 | 63,50 | 62,00 | 63,50 | 1,20% | 55,00 |
| 26.06.2025 | 61,50 | 63,50 | 61,25 | 62,75 | 2,03% | - |
| 25.06.2025 | 62,00 | 62,75 | 61,50 | 61,50 | 2,50% | - |
| 24.06.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 1,00 |
| 23.06.2025 | 61,00 | 61,00 | 60,00 | 60,00 | 0,84% | 2,00 |
| 20.06.2025 | 59,50 | 60,00 | 58,75 | 59,50 | 1,28% | - |
| 19.06.2025 | 59,25 | 59,25 | 58,75 | 58,75 | -0,84% | - |
| 18.06.2025 | 59,25 | 59,75 | 58,50 | 59,25 | 0,42% | - |
| 17.06.2025 | 58,00 | 59,25 | 57,25 | 59,00 | 1,29% | - |
| 16.06.2025 | 56,25 | 58,50 | 56,25 | 58,25 | 2,19% | - |
| 13.06.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | 12,00 |
| 12.06.2025 | 58,25 | 58,25 | 56,75 | 58,00 | -1,28% | - |
| 11.06.2025 | 59,25 | 60,00 | 58,50 | 58,75 | 2,17% | - |
| 10.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | 1,00 |
| 09.06.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | 5,00 |
| 06.06.2025 | 57,25 | 58,25 | 57,00 | 58,00 | 0,00% | - |
| 05.06.2025 | 57,00 | 58,00 | 57,00 | 58,00 | -0,85% | 2,00 |
| 04.06.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 5,41% | 2,00 |
| 03.06.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -1,33% | 1,00 |
| 02.06.2025 | 57,75 | 57,75 | 55,75 | 56,25 | -3,02% | - |
| 30.05.2025 | 59,50 | 59,75 | 57,75 | 58,00 | -4,13% | - |
| 29.05.2025 | 59,50 | 60,50 | 59,50 | 60,50 | 0,83% | 2,00 |
| 28.05.2025 | 59,00 | 60,00 | 59,00 | 60,00 | 0,00% | 3,00 |
| 27.05.2025 | 58,00 | 60,00 | 58,00 | 60,00 | 1,69% | - |
| 26.05.2025 | 57,50 | 59,00 | 57,50 | 59,00 | 2,16% | 6,00 |
| 23.05.2025 | 58,75 | 59,25 | 57,25 | 57,75 | -3,75% | - |
| 22.05.2025 | 58,75 | 60,00 | 58,25 | 60,00 | 2,13% | - |
| 21.05.2025 | 61,50 | 61,75 | 58,50 | 58,75 | -4,47% | - |
| 20.05.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -1,99% | 1,00 |
| 19.05.2025 | 63,50 | 63,75 | 62,50 | 62,75 | -0,40% | - |
| 16.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,18% | 2,00 |
| 15.05.2025 | 64,25 | 65,00 | 63,50 | 63,75 | 0,39% | - |
| 14.05.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -1,55% | 1,00 |
| 13.05.2025 | 63,50 | 64,50 | 63,50 | 64,50 | 6,61% | 43,00 |
| 12.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 4,31% | 17,00 |
| 09.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 8,41% | 2,00 |
| 08.05.2025 | 55,00 | 55,00 | 53,50 | 53,50 | 3,88% | 101,00 |
| 07.05.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | 4,00 |
| 06.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | 38,00 |
| 05.05.2025 | 52,25 | 53,25 | 51,25 | 51,75 | -1,43% | - |
| 02.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 8,47% | 24,00 |
| 30.04.2025 | 49,10 | 49,30 | 46,60 | 48,40 | -2,81% | - |
| 29.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | 45,00 |
| 28.04.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | 20,00 |
| 25.04.2025 | 49,30 | 49,65 | 48,50 | 49,00 | 0,20% | - |
| 24.04.2025 | 46,60 | 49,10 | 46,30 | 48,90 | 4,49% | - |
| 23.04.2025 | 47,20 | 50,30 | 46,60 | 46,80 | 1,08% | - |
| 22.04.2025 | 45,80 | 47,50 | 45,10 | 46,30 | -0,64% | - |
| 17.04.2025 | 46,60 | 47,30 | 45,50 | 46,60 | 0,87% | - |
| 16.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | 40,00 |
| 15.04.2025 | 47,40 | 48,40 | 46,40 | 47,00 | -2,08% | - |
| 14.04.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | 31,00 |
| 11.04.2025 | 47,20 | 47,90 | 45,50 | 47,20 | -0,84% | - |
| 10.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | 7,00 |
| 09.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -5,35% | 3,00 |
| 08.04.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -4,71% | 1,00 |
| 07.04.2025 | 48,40 | 51,00 | 48,40 | 51,00 | 5,37% | 11,00 |
| 04.04.2025 | 50,50 | 50,50 | 48,40 | 48,40 | -6,02% | 54,00 |
| 03.04.2025 | 59,50 | 59,50 | 51,50 | 51,50 | -14,88% | 158,00 |
| 02.04.2025 | 58,25 | 60,75 | 57,25 | 60,50 | 3,86% | - |
| 01.04.2025 | 59,25 | 59,75 | 57,50 | 58,25 | -2,92% | - |
| 31.03.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | 3,00 |
| 28.03.2025 | 61,75 | 62,00 | 60,25 | 61,00 | -1,21% | - |
| 27.03.2025 | 61,75 | 62,00 | 59,75 | 61,75 | 0,41% | - |
| 26.03.2025 | 62,25 | 63,50 | 61,50 | 61,50 | -2,38% | - |
| 25.03.2025 | 62,50 | 63,00 | 62,50 | 63,00 | 2,44% | 147,00 |
| 24.03.2025 | 62,00 | 62,50 | 61,50 | 61,50 | 1,65% | 114,00 |
| 21.03.2025 | 60,00 | 60,50 | 60,00 | 60,50 | -3,97% | 12,00 |
| 20.03.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 1,20% | 15,00 |
| 19.03.2025 | 60,25 | 62,50 | 59,75 | 62,25 | 2,89% | - |