77,320$
1,48%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 76,55 | 77,70 | 75,72 | 77,35 | 1,52% | 2.789.795,00 |
| 19.10.2026 | 75,20 | 76,87 | 75,20 | 76,19 | 0,78% | 1.609.520,00 |
| 16.10.2026 | 76,01 | 77,65 | 75,45 | 75,60 | 0,29% | 1.105.542,00 |
| 15.10.2026 | 72,78 | 75,86 | 72,78 | 75,38 | 3,84% | 1.195.186,00 |
| 14.10.2026 | 73,38 | 73,50 | 72,40 | 72,59 | -1,13% | 1.222.783,00 |
| 13.10.2026 | 73,82 | 73,82 | 72,28 | 73,42 | 0,10% | 829.521,00 |
| 12.10.2026 | 73,32 | 74,55 | 73,32 | 73,35 | -0,96% | 767.838,00 |
| 09.10.2026 | 73,45 | 74,46 | 72,78 | 74,06 | 0,95% | 983.084,00 |
| 08.10.2026 | 71,42 | 73,61 | 71,42 | 73,36 | 1,55% | 1.297.992,00 |
| 07.10.2026 | 72,04 | 72,64 | 71,41 | 72,24 | -0,56% | 1.200.390,00 |
| 06.10.2026 | 71,49 | 73,54 | 70,86 | 72,65 | 2,01% | 967.491,00 |
| 05.10.2026 | 71,45 | 72,19 | 70,33 | 71,22 | -0,79% | 1.578.897,00 |
| 02.10.2026 | 72,76 | 72,99 | 70,83 | 71,79 | 0,42% | 900.772,00 |
| 01.10.2026 | 72,75 | 72,75 | 70,46 | 71,49 | -0,49% | 976.298,00 |
| 30.09.2026 | 72,82 | 73,14 | 71,08 | 71,84 | -0,83% | 929.151,00 |
| 29.09.2026 | 72,98 | 73,28 | 71,16 | 72,44 | 2,27% | 1.351.884,00 |
| 28.09.2026 | 69,68 | 71,31 | 69,45 | 70,83 | 1,20% | 898.717,00 |
| 25.09.2026 | 69,62 | 70,15 | 68,79 | 69,99 | 1,07% | 718.532,00 |
| 24.09.2026 | 69,20 | 70,57 | 68,44 | 69,25 | -0,09% | 754.151,00 |
| 23.09.2026 | 67,77 | 69,57 | 67,53 | 69,31 | 2,14% | 1.039.807,00 |
| 22.09.2026 | 68,54 | 69,45 | 67,32 | 67,86 | 1,06% | 1.382.322,00 |
| 21.09.2026 | 69,23 | 69,49 | 66,87 | 67,15 | -1,34% | 2.007.749,00 |
| 18.09.2026 | 69,02 | 69,12 | 67,40 | 68,06 | -1,60% | 2.276.929,00 |
| 17.09.2026 | 69,26 | 69,45 | 67,93 | 69,17 | 1,47% | 1.303.145,00 |
| 16.09.2026 | 67,70 | 70,08 | 67,51 | 68,17 | 1,02% | 1.461.231,00 |
| 15.09.2026 | 68,96 | 69,39 | 67,41 | 67,48 | -2,49% | 1.375.600,00 |
| 14.09.2026 | 69,29 | 69,59 | 68,63 | 69,20 | -0,16% | 1.106.663,00 |
| 11.09.2026 | 69,58 | 70,42 | 68,79 | 69,31 | 1,01% | 1.295.819,00 |
| 10.09.2026 | 69,93 | 70,21 | 68,44 | 68,62 | -1,66% | 1.066.280,00 |
| 09.09.2026 | 69,29 | 70,51 | 68,54 | 69,78 | -0,13% | 2.517.098,00 |
| 08.09.2026 | 71,45 | 72,25 | 69,80 | 69,87 | -2,69% | 861.690,00 |
| 04.09.2026 | 70,92 | 72,16 | 70,79 | 71,80 | 1,14% | 660.891,00 |
| 03.09.2026 | 71,22 | 71,84 | 70,02 | 70,99 | -0,41% | 1.121.962,00 |
| 02.09.2026 | 71,55 | 72,63 | 71,03 | 71,28 | 0,38% | 989.980,00 |
| 01.09.2026 | 72,88 | 73,42 | 70,68 | 71,01 | -3,60% | 997.963,00 |
| 31.08.2026 | 75,11 | 75,11 | 72,98 | 73,66 | -3,10% | 836.743,00 |
| 28.08.2026 | 77,55 | 77,66 | 75,66 | 76,02 | -0,96% | 946.739,00 |
| 27.08.2026 | 77,69 | 78,46 | 76,25 | 76,76 | -0,10% | 1.282.636,00 |
| 26.08.2026 | 75,99 | 77,21 | 75,35 | 76,84 | 1,28% | 1.134.936,00 |
| 25.08.2026 | 75,24 | 76,32 | 74,20 | 75,87 | 2,04% | 1.113.116,00 |
| 24.08.2026 | 74,90 | 75,34 | 73,64 | 74,35 | -0,36% | 1.176.724,00 |
| 21.08.2026 | 75,78 | 75,84 | 73,96 | 74,62 | -0,92% | 922.076,00 |
| 20.08.2026 | 76,12 | 76,12 | 74,96 | 75,31 | -0,71% | 988.106,00 |
| 19.08.2026 | 74,23 | 76,58 | 73,94 | 75,85 | 3,39% | 1.147.782,00 |
| 18.08.2026 | 73,81 | 73,82 | 72,14 | 73,36 | 0,58% | 894.449,00 |
| 17.08.2026 | 74,36 | 74,36 | 72,39 | 72,94 | -0,94% | 1.119.325,00 |
| 14.08.2026 | 74,51 | 74,97 | 73,47 | 73,63 | -0,92% | 811.921,00 |
| 13.08.2026 | 73,71 | 75,25 | 73,68 | 74,31 | 0,39% | 1.282.391,00 |
| 12.08.2026 | 73,09 | 74,47 | 72,96 | 74,02 | 2,14% | 2.196.725,00 |
| 11.08.2026 | 71,45 | 73,41 | 71,44 | 72,47 | 1,57% | 1.701.264,00 |
| 10.08.2026 | 73,00 | 73,25 | 71,25 | 71,35 | -3,33% | 1.390.393,00 |
| 07.08.2026 | 75,16 | 75,17 | 73,47 | 73,81 | -1,86% | 910.140,00 |
| 06.08.2026 | 76,79 | 77,00 | 74,87 | 75,21 | -1,20% | 971.213,00 |
| 05.08.2026 | 75,83 | 77,89 | 75,57 | 76,12 | 0,12% | 1.327.043,00 |
| 04.08.2026 | 75,85 | 77,06 | 75,19 | 76,03 | 1,01% | 1.329.041,00 |
| 03.08.2026 | 75,88 | 76,82 | 74,92 | 75,27 | 0,55% | 1.342.948,00 |
| 31.07.2026 | 76,38 | 76,81 | 74,83 | 74,86 | -1,64% | 1.071.295,00 |
| 30.07.2026 | 75,23 | 76,67 | 74,32 | 76,11 | 0,70% | 1.392.632,00 |
| 29.07.2026 | 74,63 | 76,67 | 74,63 | 75,58 | -0,12% | 1.427.718,00 |
| 28.07.2026 | 74,64 | 75,78 | 73,33 | 75,67 | 0,65% | 1.344.805,00 |
| 27.07.2026 | 74,65 | 75,91 | 72,81 | 75,18 | 2,24% | 1.758.126,00 |
| 24.07.2026 | 73,04 | 75,09 | 72,32 | 73,53 | 0,07% | 2.053.012,00 |
| 23.07.2026 | 74,58 | 75,51 | 72,40 | 73,48 | -2,91% | 2.442.131,00 |
| 22.07.2026 | 75,55 | 76,66 | 75,07 | 75,68 | -0,05% | 1.389.831,00 |
| 21.07.2026 | 76,52 | 77,70 | 75,59 | 75,72 | -1,11% | 977.144,00 |
| 20.07.2026 | 76,57 | 77,34 | 75,65 | 76,57 | 0,01% | 1.675.560,00 |
| 17.07.2026 | 78,38 | 78,81 | 76,29 | 76,56 | -3,05% | 1.265.815,00 |
| 16.07.2026 | 79,64 | 80,50 | 78,63 | 78,97 | -0,09% | 955.908,00 |
| 15.07.2026 | 77,83 | 80,02 | 77,41 | 79,04 | 1,82% | 1.252.122,00 |
| 14.07.2026 | 77,55 | 78,22 | 76,49 | 77,63 | 0,57% | 1.300.241,00 |
| 13.07.2026 | 79,72 | 80,10 | 77,04 | 77,19 | -1,72% | 1.000.694,00 |
| 10.07.2026 | 80,34 | 81,25 | 78,12 | 78,54 | -1,68% | 1.275.327,00 |
| 09.07.2026 | 77,00 | 80,66 | 76,73 | 79,88 | 3,53% | 1.424.030,00 |
| 08.07.2026 | 80,33 | 80,95 | 77,03 | 77,16 | -5,44% | 1.501.155,00 |
| 07.07.2026 | 82,11 | 83,29 | 81,16 | 81,60 | -0,17% | 1.114.023,00 |
| 06.07.2026 | 81,56 | 82,01 | 79,67 | 81,74 | -0,81% | 1.480.705,00 |
| 02.07.2026 | 84,85 | 84,89 | 81,27 | 82,41 | -1,42% | 2.024.162,00 |
| 01.07.2026 | 84,30 | 85,25 | 83,17 | 83,60 | -0,72% | 1.061.314,00 |
| 30.06.2026 | 85,82 | 86,20 | 83,87 | 84,21 | -2,88% | 1.301.307,00 |
| 29.06.2026 | 87,08 | 88,36 | 86,05 | 86,71 | -0,76% | 1.928.401,00 |
| 26.06.2026 | 85,99 | 87,48 | 85,66 | 87,37 | 1,45% | 2.670.228,00 |
| 25.06.2026 | 85,85 | 87,14 | 85,49 | 86,12 | 0,36% | 984.561,00 |
| 24.06.2026 | 86,12 | 88,00 | 84,48 | 85,81 | 1,37% | 1.461.625,00 |
| 23.06.2026 | 81,84 | 84,72 | 81,84 | 84,65 | 3,21% | 1.163.350,00 |
| 22.06.2026 | 83,00 | 84,17 | 81,34 | 82,02 | -2,41% | 1.280.413,00 |
| 19.06.2026 | 84,10 | 84,15 | 84,02 | 84,04 | -0,19% | - |
| 18.06.2026 | 84,33 | 86,35 | 83,77 | 84,20 | 0,75% | 1.578.817,00 |
| 17.06.2026 | 84,96 | 87,32 | 83,36 | 83,57 | -2,10% | 1.816.334,00 |
| 16.06.2026 | 81,22 | 85,46 | 80,18 | 85,36 | 4,93% | 1.632.821,00 |
| 15.06.2026 | 80,00 | 81,52 | 79,31 | 81,35 | 2,47% | 1.616.494,00 |
| 12.06.2026 | 78,09 | 79,54 | 77,14 | 79,39 | 2,54% | 1.714.395,00 |
| 11.06.2026 | 76,99 | 77,89 | 74,55 | 77,42 | 0,93% | 2.069.359,00 |
| 10.06.2026 | 80,00 | 80,23 | 76,41 | 76,71 | -4,68% | 2.136.777,00 |