62,000€
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 58,75 | 63,00 | 58,75 | 62,00 | 4,20% | - |
| 04.03.2026 | 57,50 | 59,50 | 56,75 | 59,50 | 4,39% | - |
| 03.03.2026 | 56,50 | 57,00 | 56,50 | 57,00 | 2,70% | 9,00 |
| 02.03.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | 1,00 |
| 27.02.2026 | 56,50 | 56,50 | 54,50 | 54,50 | -6,03% | 647,00 |
| 26.02.2026 | 59,00 | 59,00 | 57,50 | 58,00 | 19,34% | 721,00 |
| 25.02.2026 | 47,70 | 48,70 | 47,60 | 48,60 | 1,46% | - |
| 24.02.2026 | 46,90 | 48,20 | 46,50 | 47,90 | 1,05% | - |
| 23.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -4,63% | 100,00 |
| 20.02.2026 | 49,85 | 50,40 | 48,90 | 49,70 | -0,90% | - |
| 19.02.2026 | 49,75 | 51,00 | 49,30 | 50,15 | 0,00% | - |
| 18.02.2026 | 48,80 | 51,75 | 48,20 | 50,15 | 4,92% | - |
| 17.02.2026 | 45,60 | 47,80 | 45,40 | 47,80 | 3,02% | - |
| 16.02.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | 1,00 |
| 13.02.2026 | 44,90 | 46,10 | 44,50 | 45,60 | 1,33% | - |
| 12.02.2026 | 46,90 | 48,00 | 44,50 | 45,00 | -3,02% | - |
| 11.02.2026 | 46,40 | 47,80 | 46,40 | 46,40 | -1,69% | 757,00 |
| 10.02.2026 | 46,10 | 48,30 | 45,50 | 47,20 | -1,26% | - |
| 09.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | 1,00 |
| 06.02.2026 | 46,20 | 47,70 | 46,20 | 47,00 | 1,08% | - |
| 05.02.2026 | 47,20 | 47,50 | 45,80 | 46,50 | -1,90% | - |
| 04.02.2026 | 45,10 | 47,80 | 45,10 | 47,40 | 5,10% | - |
| 03.02.2026 | 46,10 | 47,20 | 44,50 | 45,10 | -2,38% | - |
| 02.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 3,00 |
| 30.01.2026 | 46,10 | 46,50 | 44,80 | 45,60 | -1,30% | - |
| 29.01.2026 | 45,40 | 46,40 | 45,30 | 46,20 | 1,32% | - |
| 28.01.2026 | 45,90 | 47,10 | 45,60 | 45,60 | -0,87% | - |
| 27.01.2026 | 47,70 | 48,10 | 46,00 | 46,00 | -3,36% | - |
| 26.01.2026 | 48,50 | 48,80 | 46,90 | 47,60 | -5,74% | - |
| 23.01.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 0,70% | 377,00 |
| 22.01.2026 | 50,30 | 51,50 | 49,50 | 50,15 | -0,69% | - |
| 21.01.2026 | 49,20 | 51,25 | 49,00 | 50,50 | 2,64% | - |
| 20.01.2026 | 50,75 | 50,75 | 49,20 | 49,20 | -3,53% | - |
| 16.01.2026 | 53,00 | 53,00 | 51,00 | 51,00 | -5,56% | 432,00 |
| 15.01.2026 | 53,75 | 54,25 | 53,25 | 54,00 | 0,93% | - |
| 14.01.2026 | 54,75 | 54,75 | 53,00 | 53,50 | -1,83% | - |
| 13.01.2026 | 54,75 | 56,00 | 54,00 | 54,50 | -0,91% | - |
| 12.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 2,00 |
| 09.01.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 7,77% | 20,00 |
| 08.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 11,00 |
| 07.01.2026 | 54,50 | 54,50 | 51,50 | 52,00 | -2,80% | 383,00 |
| 06.01.2026 | 50,75 | 53,50 | 50,50 | 53,50 | 4,39% | - |
| 05.01.2026 | 50,40 | 52,00 | 50,30 | 51,25 | 4,59% | - |
| 02.01.2026 | 49,10 | 49,40 | 49,00 | 49,00 | 0,82% | - |
| 29.12.2025 | 49,80 | 49,80 | 48,60 | 48,60 | -2,80% | 207,00 |
| 23.12.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -0,50% | 429,00 |
| 22.12.2025 | 49,20 | 50,75 | 49,10 | 50,25 | 1,52% | - |
| 19.12.2025 | 49,10 | 50,30 | 48,70 | 49,50 | 1,43% | - |
| 18.12.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | 16,00 |
| 17.12.2025 | 48,70 | 49,60 | 48,50 | 49,20 | 1,65% | - |
| 16.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | 57,00 |
| 15.12.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | 32,00 |
| 12.12.2025 | 49,20 | 50,25 | 48,30 | 49,40 | 0,82% | - |
| 11.12.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,59% | 314,00 |
| 10.12.2025 | 45,90 | 47,40 | 45,40 | 47,30 | 2,83% | - |
| 09.12.2025 | 45,50 | 46,00 | 45,10 | 46,00 | -0,43% | - |
| 08.12.2025 | 48,00 | 48,00 | 46,20 | 46,20 | -0,43% | 21,00 |
| 05.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | 1,00 |
| 04.12.2025 | 47,40 | 47,80 | 46,80 | 46,80 | -0,64% | - |
| 03.12.2025 | 47,10 | 48,00 | 46,80 | 47,10 | 1,07% | - |
| 02.12.2025 | 48,00 | 48,00 | 46,60 | 46,60 | -0,85% | 72,00 |
| 01.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | 1,00 |
| 28.11.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 10,00 |
| 27.11.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | 10,00 |
| 26.11.2025 | 47,40 | 47,90 | 47,20 | 47,60 | -0,83% | - |
| 25.11.2025 | 44,60 | 48,00 | 44,60 | 48,00 | 6,67% | 191,00 |
| 24.11.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 2,04% | 101,00 |
| 21.11.2025 | 40,60 | 44,60 | 40,60 | 44,10 | 8,09% | - |
| 20.11.2025 | 42,00 | 42,00 | 40,80 | 40,80 | -0,73% | 123,00 |
| 19.11.2025 | 40,20 | 41,50 | 40,20 | 41,10 | 0,74% | - |
| 18.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,26% | 30,00 |
| 17.11.2025 | 40,00 | 40,90 | 39,60 | 39,90 | 2,05% | - |
| 14.11.2025 | 39,50 | 40,10 | 38,80 | 39,10 | -1,26% | - |
| 13.11.2025 | 40,80 | 41,20 | 39,60 | 39,60 | -2,70% | - |
| 12.11.2025 | 40,80 | 41,40 | 40,40 | 40,70 | -7,50% | - |
| 11.11.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | 270,00 |
| 10.11.2025 | 41,40 | 43,00 | 41,40 | 43,00 | 0,47% | 233,00 |
| 07.11.2025 | 43,60 | 43,60 | 42,80 | 42,80 | -9,32% | 101,00 |
| 06.11.2025 | 55,00 | 55,00 | 47,20 | 47,20 | -20,67% | 405,00 |
| 05.11.2025 | 57,25 | 60,25 | 57,25 | 59,50 | 1,71% | - |
| 04.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | 10,00 |
| 03.11.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | 1,00 |
| 31.10.2025 | 56,75 | 57,00 | 56,00 | 56,50 | -0,44% | - |
| 30.10.2025 | 56,75 | 58,00 | 56,75 | 56,75 | -0,44% | - |
| 29.10.2025 | 58,75 | 59,25 | 57,00 | 57,00 | -2,98% | - |
| 28.10.2025 | 60,25 | 60,75 | 58,25 | 58,75 | -2,89% | - |
| 27.10.2025 | 61,25 | 61,75 | 60,25 | 60,50 | 0,83% | - |
| 24.10.2025 | 59,50 | 60,00 | 59,50 | 60,00 | -4,00% | 40,00 |
| 23.10.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 5,93% | 1,00 |
| 22.10.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,26% | 1,00 |
| 21.10.2025 | 58,25 | 59,75 | 57,75 | 59,75 | 3,02% | - |
| 20.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 50,00 |
| 17.10.2025 | 56,00 | 58,00 | 56,00 | 58,00 | 1,75% | 10,00 |
| 16.10.2025 | 57,25 | 57,25 | 56,50 | 57,00 | -1,72% | - |
| 15.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | 1,00 |
| 14.10.2025 | 55,75 | 57,00 | 55,25 | 57,00 | 1,33% | - |
| 13.10.2025 | 54,50 | 56,25 | 54,25 | 56,25 | 4,65% | - |
| 10.10.2025 | 56,25 | 56,75 | 53,75 | 53,75 | -3,15% | - |
| 09.10.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | 1,00 |
| 08.10.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 72,00 |