73,000€
-2,01%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 73,25 | 74,75 | 72,50 | 72,50 | -2,68% | - |
| 28.05.2026 | 72,25 | 74,50 | 71,00 | 74,50 | 4,93% | - |
| 27.05.2026 | 68,00 | 71,75 | 67,75 | 71,00 | 3,65% | - |
| 26.05.2026 | 65,00 | 69,00 | 65,00 | 68,50 | 3,79% | - |
| 25.05.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,93% | 1,00 |
| 22.05.2026 | 64,25 | 65,50 | 64,00 | 64,75 | 2,78% | - |
| 21.05.2026 | 63,50 | 63,75 | 61,25 | 63,00 | 5,88% | - |
| 20.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | 55,00 |
| 19.05.2026 | 62,25 | 63,25 | 60,50 | 60,50 | -3,20% | - |
| 18.05.2026 | 60,50 | 62,75 | 60,25 | 62,50 | 2,46% | - |
| 15.05.2026 | 61,75 | 61,75 | 60,50 | 61,00 | -1,21% | - |
| 14.05.2026 | 62,00 | 63,50 | 61,50 | 61,75 | -1,20% | - |
| 13.05.2026 | 61,75 | 63,00 | 61,00 | 62,50 | 2,46% | - |
| 12.05.2026 | 63,75 | 64,50 | 60,75 | 61,00 | -5,43% | - |
| 11.05.2026 | 65,50 | 65,75 | 63,50 | 64,50 | -3,01% | - |
| 08.05.2026 | 65,00 | 66,50 | 65,00 | 66,50 | -1,48% | 12,00 |
| 07.05.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 2,27% | 1,00 |
| 06.05.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 2,33% | 3,00 |
| 05.05.2026 | 58,75 | 65,50 | 57,75 | 64,50 | 7,50% | - |
| 04.05.2026 | 61,75 | 62,50 | 59,75 | 60,00 | -2,44% | - |
| 30.04.2026 | 58,50 | 62,00 | 58,25 | 61,50 | 4,68% | - |
| 29.04.2026 | 60,75 | 61,00 | 58,00 | 58,75 | -4,86% | - |
| 28.04.2026 | 61,75 | 62,50 | 61,50 | 61,75 | 0,00% | - |
| 27.04.2026 | 61,75 | 62,25 | 61,25 | 61,75 | 1,23% | - |
| 24.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 1,00 |
| 23.04.2026 | 60,75 | 61,50 | 59,75 | 61,00 | -0,41% | - |
| 22.04.2026 | 66,75 | 67,50 | 60,75 | 61,25 | -7,89% | - |
| 21.04.2026 | 65,75 | 68,75 | 65,50 | 66,50 | 3,10% | - |
| 20.04.2026 | 64,00 | 64,50 | 64,00 | 64,50 | 1,57% | 21,00 |
| 17.04.2026 | 60,25 | 64,50 | 59,75 | 63,50 | 6,28% | - |
| 16.04.2026 | 59,25 | 60,50 | 58,75 | 59,75 | 3,02% | - |
| 15.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | 1,00 |
| 14.04.2026 | 58,00 | 59,00 | 57,00 | 57,50 | -2,54% | - |
| 13.04.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 5,00 |
| 10.04.2026 | 56,50 | 58,00 | 56,50 | 58,00 | -1,28% | 174,00 |
| 09.04.2026 | 57,50 | 59,00 | 56,50 | 58,75 | 1,73% | - |
| 08.04.2026 | 57,25 | 60,25 | 56,50 | 57,75 | -3,75% | - |
| 07.04.2026 | 59,50 | 60,00 | 59,50 | 60,00 | 2,56% | 2,00 |
| 02.04.2026 | 57,75 | 58,75 | 56,50 | 58,50 | 0,86% | - |
| 01.04.2026 | 56,50 | 59,00 | 55,25 | 58,00 | 3,11% | - |
| 31.03.2026 | 57,00 | 57,75 | 55,25 | 56,25 | -3,02% | - |
| 30.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 2,20% | 16,00 |
| 27.03.2026 | 60,75 | 61,25 | 56,50 | 56,75 | -6,20% | - |
| 26.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | 166,00 |
| 25.03.2026 | 60,75 | 61,50 | 59,50 | 60,00 | -1,64% | - |
| 24.03.2026 | 60,75 | 61,50 | 59,50 | 61,00 | 4,27% | - |
| 23.03.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | 160,00 |
| 20.03.2026 | 61,25 | 61,50 | 58,00 | 58,50 | -4,88% | - |
| 19.03.2026 | 61,25 | 62,00 | 60,00 | 61,50 | 0,00% | - |
| 18.03.2026 | 60,75 | 62,00 | 59,75 | 61,50 | 2,07% | - |
| 17.03.2026 | 57,25 | 61,00 | 57,25 | 60,25 | 5,70% | - |
| 16.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | 171,00 |
| 13.03.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,29% | 45,00 |
| 12.03.2026 | 59,25 | 59,25 | 57,75 | 58,25 | -0,43% | - |
| 11.03.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 1,30% | 8,00 |
| 10.03.2026 | 59,25 | 59,25 | 56,75 | 57,75 | -5,33% | - |
| 09.03.2026 | 58,00 | 61,00 | 58,00 | 61,00 | 0,83% | 121,00 |
| 06.03.2026 | 62,00 | 62,25 | 58,00 | 60,50 | -2,42% | - |
| 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% | - |
| 19.01.2026 | 51,00 | 51,25 | 51,00 | 51,00 | 0,00% | - |
| 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 |