41,900€
1,70%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 42,30 | 42,50 | 41,40 | 41,70 | -1,18% | - |
| 21.05.2026 | 41,90 | 42,30 | 40,40 | 42,20 | 0,48% | - |
| 20.05.2026 | 39,70 | 42,10 | 39,00 | 42,00 | 4,48% | - |
| 19.05.2026 | 39,90 | 40,70 | 39,10 | 40,20 | -0,99% | - |
| 18.05.2026 | 38,30 | 40,80 | 38,30 | 40,60 | 4,91% | - |
| 15.05.2026 | 38,50 | 39,30 | 38,00 | 38,70 | -2,27% | - |
| 14.05.2026 | 38,70 | 39,60 | 38,50 | 39,60 | 2,59% | - |
| 13.05.2026 | 38,50 | 39,40 | 38,30 | 38,60 | 0,52% | - |
| 12.05.2026 | 39,10 | 39,40 | 38,30 | 38,40 | -1,79% | - |
| 11.05.2026 | 41,30 | 41,50 | 39,10 | 39,10 | -5,33% | - |
| 08.05.2026 | 41,50 | 42,50 | 41,10 | 41,30 | -0,24% | - |
| 07.05.2026 | 41,50 | 41,60 | 40,90 | 41,40 | 0,24% | - |
| 06.05.2026 | 39,70 | 41,50 | 39,60 | 41,30 | 4,03% | - |
| 05.05.2026 | 38,90 | 40,30 | 38,80 | 39,70 | 2,32% | - |
| 04.05.2026 | 39,30 | 39,90 | 38,50 | 38,80 | -2,76% | - |
| 30.04.2026 | 37,00 | 41,00 | 36,90 | 39,90 | 8,42% | - |
| 29.04.2026 | 38,90 | 39,20 | 36,80 | 36,80 | -5,40% | - |
| 28.04.2026 | 39,70 | 40,10 | 38,50 | 38,90 | -2,02% | - |
| 27.04.2026 | 39,30 | 40,20 | 39,10 | 39,70 | 0,76% | - |
| 24.04.2026 | 39,50 | 39,70 | 38,90 | 39,40 | 0,25% | - |
| 23.04.2026 | 39,50 | 40,40 | 38,90 | 39,30 | -1,50% | - |
| 22.04.2026 | 41,30 | 41,80 | 39,70 | 39,90 | -2,92% | - |
| 21.04.2026 | 41,90 | 42,50 | 40,90 | 41,10 | -1,44% | - |
| 20.04.2026 | 41,40 | 42,00 | 41,10 | 41,70 | 0,24% | - |
| 17.04.2026 | 39,10 | 41,80 | 39,10 | 41,60 | 5,85% | - |
| 16.04.2026 | 40,10 | 40,40 | 39,10 | 39,30 | -2,00% | - |
| 15.04.2026 | 40,30 | 40,60 | 39,90 | 40,10 | -0,50% | - |
| 14.04.2026 | 39,50 | 40,80 | 39,30 | 40,30 | 2,28% | - |
| 13.04.2026 | 38,20 | 39,50 | 37,70 | 39,40 | 2,34% | - |
| 10.04.2026 | 38,60 | 38,90 | 38,10 | 38,50 | 0,79% | - |
| 09.04.2026 | 36,90 | 38,70 | 36,50 | 38,20 | 3,52% | - |
| 08.04.2026 | 36,30 | 37,80 | 36,10 | 36,90 | 3,36% | - |
| 07.04.2026 | 36,20 | 36,40 | 35,50 | 35,70 | 2,00% | - |
| 02.04.2026 | 34,70 | 35,60 | 34,10 | 35,00 | 0,29% | - |
| 01.04.2026 | 33,90 | 35,30 | 33,70 | 34,90 | 2,95% | - |
| 31.03.2026 | 33,20 | 34,10 | 32,50 | 33,90 | 3,04% | 368,00 |
| 30.03.2026 | 33,00 | 33,60 | 32,70 | 32,90 | -0,30% | - |
| 27.03.2026 | 35,10 | 35,30 | 32,80 | 33,00 | -5,71% | - |
| 26.03.2026 | 35,10 | 35,20 | 34,60 | 35,00 | 1,74% | - |
| 25.03.2026 | 35,90 | 36,60 | 34,40 | 34,40 | -3,91% | - |
| 24.03.2026 | 35,70 | 36,40 | 35,40 | 35,80 | 0,00% | - |
| 23.03.2026 | 34,40 | 36,80 | 34,20 | 35,80 | 3,77% | - |
| 20.03.2026 | 35,90 | 36,40 | 34,30 | 34,50 | -4,43% | - |
| 19.03.2026 | 36,10 | 36,50 | 35,30 | 36,10 | 0,28% | - |
| 18.03.2026 | 36,70 | 36,80 | 35,90 | 36,00 | -1,10% | - |
| 17.03.2026 | 35,90 | 37,30 | 35,40 | 36,40 | 1,11% | - |
| 16.03.2026 | 36,10 | 36,90 | 35,70 | 36,00 | 0,28% | - |
| 13.03.2026 | 36,30 | 37,10 | 35,60 | 35,90 | -1,10% | - |
| 12.03.2026 | 37,10 | 37,70 | 36,10 | 36,30 | -2,94% | - |
| 11.03.2026 | 36,50 | 37,50 | 36,00 | 37,40 | 2,75% | - |
| 10.03.2026 | 37,10 | 37,80 | 36,20 | 36,40 | -2,41% | - |
| 09.03.2026 | 37,10 | 37,50 | 35,30 | 37,30 | -0,80% | - |
| 06.03.2026 | 39,10 | 39,30 | 37,00 | 37,60 | -3,84% | - |
| 05.03.2026 | 38,30 | 39,10 | 38,10 | 39,10 | 2,09% | - |
| 04.03.2026 | 38,00 | 38,90 | 37,50 | 38,30 | 0,52% | - |
| 03.03.2026 | 36,60 | 38,70 | 36,30 | 38,10 | 3,25% | - |
| 02.03.2026 | 37,90 | 38,30 | 36,40 | 36,90 | -2,89% | - |
| 27.02.2026 | 39,50 | 39,70 | 37,60 | 38,00 | -4,76% | - |
| 26.02.2026 | 41,10 | 42,00 | 39,30 | 39,90 | -3,16% | - |
| 25.02.2026 | 40,50 | 41,30 | 40,10 | 41,20 | 1,48% | - |
| 24.02.2026 | 40,10 | 41,10 | 40,00 | 40,60 | 1,25% | - |
| 23.02.2026 | 40,80 | 41,20 | 39,10 | 40,10 | -2,91% | - |
| 20.02.2026 | 41,10 | 41,30 | 40,30 | 41,30 | 0,98% | - |
| 19.02.2026 | 41,10 | 41,50 | 40,40 | 40,90 | -0,97% | - |
| 18.02.2026 | 40,30 | 41,90 | 40,10 | 41,30 | 2,48% | - |
| 17.02.2026 | 39,00 | 40,50 | 38,90 | 40,30 | 3,07% | - |
| 16.02.2026 | 39,10 | 39,10 | 38,90 | 39,10 | 0,26% | - |
| 13.02.2026 | 38,10 | 39,30 | 37,80 | 39,00 | 2,63% | - |
| 12.02.2026 | 39,30 | 40,90 | 37,90 | 38,00 | -2,56% | - |
| 11.02.2026 | 39,30 | 40,10 | 39,00 | 39,00 | -0,76% | - |
| 10.02.2026 | 39,30 | 40,30 | 39,20 | 39,30 | 0,00% | - |
| 09.02.2026 | 40,30 | 40,40 | 39,30 | 39,30 | -2,48% | - |
| 06.02.2026 | 39,10 | 40,50 | 39,10 | 40,30 | 2,54% | - |
| 05.02.2026 | 39,70 | 40,30 | 38,90 | 39,30 | -1,01% | - |
| 04.02.2026 | 38,30 | 40,50 | 38,20 | 39,70 | 4,47% | - |
| 03.02.2026 | 39,10 | 39,70 | 37,70 | 38,00 | -2,56% | - |
| 02.02.2026 | 37,70 | 39,30 | 37,70 | 39,00 | 2,36% | - |
| 30.01.2026 | 37,40 | 38,30 | 36,90 | 38,10 | 1,60% | - |
| 29.01.2026 | 36,80 | 37,90 | 36,80 | 37,50 | 1,63% | - |
| 28.01.2026 | 37,20 | 38,00 | 36,70 | 36,90 | -0,27% | - |
| 27.01.2026 | 38,30 | 38,50 | 37,00 | 37,00 | -3,90% | - |
| 26.01.2026 | 38,20 | 38,70 | 38,10 | 38,50 | 0,00% | - |
| 23.01.2026 | 39,70 | 40,40 | 38,30 | 38,50 | -2,78% | - |
| 22.01.2026 | 39,90 | 41,10 | 39,50 | 39,60 | -0,75% | 1.300,00 |
| 21.01.2026 | 38,30 | 40,30 | 38,20 | 39,90 | 4,18% | 1.450,00 |
| 20.01.2026 | 39,60 | 39,70 | 38,10 | 38,30 | -3,53% | - |
| 19.01.2026 | 39,90 | 39,90 | 39,70 | 39,70 | -1,49% | - |
| 16.01.2026 | 41,50 | 41,60 | 39,50 | 40,30 | -2,42% | - |
| 15.01.2026 | 40,70 | 41,30 | 40,00 | 41,30 | 0,98% | - |
| 14.01.2026 | 41,10 | 41,50 | 40,50 | 40,90 | -0,49% | - |
| 13.01.2026 | 40,90 | 41,70 | 40,70 | 41,10 | 0,49% | - |
| 12.01.2026 | 41,10 | 41,30 | 40,40 | 40,90 | 0,00% | - |
| 09.01.2026 | 40,50 | 41,10 | 40,30 | 40,90 | 1,49% | - |
| 08.01.2026 | 39,30 | 40,70 | 39,10 | 40,30 | 2,81% | - |
| 07.01.2026 | 39,70 | 40,00 | 38,90 | 39,20 | -0,25% | - |
| 06.01.2026 | 38,50 | 39,50 | 38,40 | 39,30 | 0,77% | - |
| 05.01.2026 | 38,90 | 39,90 | 38,60 | 39,00 | -0,76% | - |
| 02.01.2026 | 38,10 | 39,50 | 38,10 | 39,30 | 5,08% | - |
| 30.12.2025 | 38,20 | 38,40 | 37,40 | 37,40 | -2,60% | - |
| 29.12.2025 | 39,20 | 39,20 | 38,10 | 38,40 | 0,52% | - |