73,470€
0,15%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 72,62 | 72,62 | 72,62 | 72,62 | -1,01% | - |
| 17.06.2026 | 73,36 | 73,36 | 73,36 | 73,36 | 5,01% | - |
| 16.06.2026 | 69,86 | 69,86 | 69,86 | 69,86 | 1,63% | - |
| 15.06.2026 | 68,74 | 68,74 | 68,74 | 68,74 | 3,15% | - |
| 12.06.2026 | 66,64 | 66,64 | 66,64 | 66,64 | 0,51% | - |
| 11.06.2026 | 66,30 | 66,30 | 66,30 | 66,30 | -3,63% | - |
| 10.06.2026 | 69,12 | 69,12 | 68,80 | 68,80 | 0,09% | 156,00 |
| 09.06.2026 | 68,74 | 68,74 | 68,74 | 68,74 | -2,83% | - |
| 08.06.2026 | 70,74 | 70,74 | 70,74 | 70,74 | 4,09% | - |
| 05.06.2026 | 67,96 | 67,96 | 67,96 | 67,96 | -0,73% | - |
| 04.06.2026 | 68,46 | 68,46 | 68,46 | 68,46 | -1,84% | - |
| 03.06.2026 | 69,74 | 69,74 | 69,74 | 69,74 | 3,32% | - |
| 02.06.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,69% | - |
| 01.06.2026 | 68,66 | 68,66 | 68,66 | 68,66 | -2,80% | - |
| 29.05.2026 | 70,64 | 70,64 | 70,64 | 70,64 | -1,48% | - |
| 28.05.2026 | 71,70 | 71,70 | 71,70 | 71,70 | 3,85% | - |
| 27.05.2026 | 69,04 | 69,04 | 69,04 | 69,04 | 1,44% | - |
| 26.05.2026 | 68,06 | 68,06 | 68,06 | 68,06 | -0,15% | - |
| 25.05.2026 | 68,16 | 68,16 | 68,16 | 68,16 | -1,70% | - |
| 22.05.2026 | 69,34 | 69,34 | 69,34 | 69,34 | 0,17% | - |
| 21.05.2026 | 69,22 | 69,22 | 69,22 | 69,22 | 4,44% | - |
| 20.05.2026 | 66,28 | 66,28 | 66,28 | 66,28 | -0,48% | - |
| 19.05.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -1,89% | - |
| 18.05.2026 | 67,88 | 67,88 | 67,88 | 67,88 | -0,93% | - |
| 15.05.2026 | 68,52 | 68,52 | 68,52 | 68,52 | -0,84% | - |
| 14.05.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -0,52% | - |
| 13.05.2026 | 69,46 | 69,46 | 69,46 | 69,46 | -0,69% | - |
| 11.05.2026 | 69,94 | 69,94 | 69,94 | 69,94 | -1,80% | - |
| 08.05.2026 | 71,22 | 71,22 | 71,22 | 71,22 | 0,94% | - |
| 07.05.2026 | 70,56 | 70,56 | 70,56 | 70,56 | 3,25% | - |
| 06.05.2026 | 68,34 | 68,34 | 68,34 | 68,34 | -0,15% | - |
| 05.05.2026 | 68,44 | 68,44 | 68,44 | 68,44 | -0,32% | - |
| 04.05.2026 | 68,66 | 68,66 | 68,66 | 68,66 | -4,05% | - |
| 30.04.2026 | 71,56 | 71,56 | 71,56 | 71,56 | -1,68% | - |
| 29.04.2026 | 72,78 | 72,78 | 72,78 | 72,78 | 0,44% | - |
| 28.04.2026 | 72,46 | 72,46 | 72,46 | 72,46 | -0,41% | - |
| 27.04.2026 | 72,84 | 72,84 | 72,76 | 72,76 | -2,68% | 57,00 |
| 24.04.2026 | 73,68 | 74,76 | 73,68 | 74,76 | 3,60% | 57,00 |
| 23.04.2026 | 72,16 | 72,16 | 72,16 | 72,16 | -3,61% | - |
| 22.04.2026 | 74,86 | 74,86 | 74,86 | 74,86 | -1,58% | - |
| 21.04.2026 | 76,06 | 76,06 | 76,06 | 76,06 | 1,20% | - |
| 20.04.2026 | 75,16 | 75,16 | 75,16 | 75,16 | 1,90% | - |
| 17.04.2026 | 73,76 | 73,76 | 73,76 | 73,76 | -0,16% | - |
| 16.04.2026 | 73,88 | 73,88 | 73,88 | 73,88 | 0,22% | - |
| 15.04.2026 | 73,72 | 73,72 | 73,72 | 73,72 | 1,49% | - |
| 14.04.2026 | 72,64 | 72,64 | 72,64 | 72,64 | 0,17% | - |
| 13.04.2026 | 72,52 | 72,52 | 72,52 | 72,52 | -1,04% | - |
| 10.04.2026 | 73,28 | 73,28 | 73,28 | 73,28 | 3,53% | - |
| 09.04.2026 | 70,78 | 70,78 | 70,78 | 70,78 | 0,40% | - |
| 08.04.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -1,54% | - |
| 07.04.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 3,02% | - |
| 02.04.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -1,42% | - |
| 01.04.2026 | 70,00 | 70,50 | 70,00 | 70,50 | 0,71% | 165,00 |
| 31.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 2,19% | - |
| 30.03.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -1,44% | - |
| 27.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 2,96% | - |
| 26.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 1,50% | - |
| 25.03.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 0,76% | - |
| 24.03.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,54% | - |
| 23.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -3,70% | - |
| 20.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -0,74% | - |
| 19.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,74% | - |
| 18.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 3,85% | - |
| 17.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 1,56% | - |
| 16.03.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | - |
| 13.03.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | - |
| 12.03.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 11.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -3,08% | - |
| 10.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 09.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -4,41% | - |
| 06.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | - |
| 05.03.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -0,72% | - |
| 04.03.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | - |
| 03.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | - |
| 02.03.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -2,84% | - |
| 27.02.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 0,00% | - |
| 26.02.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -0,70% | - |
| 25.02.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 1,43% | - |
| 24.02.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,71% | - |
| 23.02.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -1,40% | - |
| 20.02.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 5,93% | - |
| 19.02.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | - |
| 18.02.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 3,85% | - |
| 17.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 16.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 13.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -2,26% | - |
| 12.02.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -0,75% | - |
| 11.02.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 3,08% | - |
| 10.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | - |
| 09.02.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 2,38% | - |
| 06.02.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 05.02.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 4,96% | - |
| 04.02.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 03.02.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 02.02.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 30.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 29.01.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -4,72% | - |
| 28.01.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -0,78% | - |
| 27.01.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,78% | - |
| 26.01.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -2,27% | - |