73,460€
-1,41%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 72,88 | 75,26 | 72,82 | 74,11 | -0,54% | - |
| 17.06.2026 | 73,53 | 75,32 | 72,99 | 74,51 | 2,03% | - |
| 16.06.2026 | 70,25 | 73,03 | 69,25 | 73,03 | 4,99% | - |
| 15.06.2026 | 68,67 | 70,33 | 67,90 | 69,56 | 1,84% | - |
| 12.06.2026 | 67,00 | 68,55 | 66,78 | 68,30 | 3,36% | - |
| 11.06.2026 | 66,65 | 67,42 | 64,84 | 66,08 | -0,63% | - |
| 10.06.2026 | 69,61 | 69,62 | 66,48 | 66,50 | -4,97% | - |
| 09.06.2026 | 69,98 | 69,98 | 69,98 | 69,98 | 0,36% | 2,00 |
| 08.06.2026 | 70,81 | 71,27 | 68,86 | 69,73 | -1,84% | - |
| 05.06.2026 | 68,58 | 71,04 | 68,23 | 71,04 | 3,68% | - |
| 04.06.2026 | 69,02 | 69,77 | 68,33 | 68,52 | -1,65% | - |
| 03.06.2026 | 70,04 | 70,41 | 69,08 | 69,67 | -1,97% | - |
| 02.06.2026 | 67,71 | 71,19 | 67,55 | 71,07 | 4,73% | - |
| 01.06.2026 | 68,94 | 69,33 | 66,96 | 67,86 | -2,09% | - |
| 29.05.2026 | 71,02 | 71,56 | 68,42 | 69,31 | -2,60% | - |
| 28.05.2026 | 72,16 | 72,17 | 70,67 | 71,16 | 3,79% | - |
| 27.05.2026 | 68,56 | 68,56 | 68,56 | 68,56 | -1,28% | 28,00 |
| 26.05.2026 | 68,48 | 69,61 | 67,80 | 69,45 | 1,17% | - |
| 25.05.2026 | 68,51 | 68,67 | 68,47 | 68,65 | -0,17% | - |
| 22.05.2026 | 69,65 | 70,21 | 67,77 | 68,77 | -2,04% | - |
| 21.05.2026 | 69,55 | 70,95 | 67,81 | 70,20 | 3,48% | - |
| 20.05.2026 | 67,84 | 67,84 | 67,84 | 67,84 | 2,12% | 1,00 |
| 19.05.2026 | 66,99 | 67,71 | 66,33 | 66,43 | -1,47% | - |
| 18.05.2026 | 68,10 | 68,81 | 67,28 | 67,42 | -2,03% | - |
| 15.05.2026 | 69,09 | 69,59 | 68,52 | 68,82 | -0,55% | - |
| 14.05.2026 | 69,55 | 70,11 | 69,07 | 69,20 | 0,17% | - |
| 13.05.2026 | 69,71 | 71,24 | 68,77 | 69,08 | -1,37% | - |
| 12.05.2026 | 69,72 | 70,65 | 69,56 | 70,04 | 0,55% | - |
| 11.05.2026 | 70,18 | 70,64 | 68,84 | 69,66 | -2,48% | - |
| 08.05.2026 | 71,48 | 71,71 | 70,85 | 71,43 | -0,76% | - |
| 07.05.2026 | 71,02 | 72,89 | 70,44 | 71,98 | 1,15% | - |
| 06.05.2026 | 68,65 | 71,67 | 68,58 | 71,16 | 4,99% | - |
| 05.05.2026 | 67,78 | 67,78 | 67,78 | 67,78 | -3,20% | 1,00 |
| 04.05.2026 | 70,00 | 70,02 | 70,00 | 70,02 | 0,86% | 2,00 |
| 30.04.2026 | 71,65 | 73,39 | 68,67 | 69,42 | -3,03% | - |
| 29.04.2026 | 73,20 | 73,56 | 71,37 | 71,59 | -2,04% | - |
| 28.04.2026 | 72,91 | 73,78 | 71,80 | 73,08 | -0,11% | - |
| 27.04.2026 | 71,96 | 73,16 | 71,96 | 73,16 | 0,00% | 62,00 |
| 24.04.2026 | 73,16 | 73,16 | 73,16 | 73,16 | -0,46% | 57,00 |
| 23.04.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 0,52% | 3,00 |
| 22.04.2026 | 75,23 | 75,60 | 72,95 | 73,12 | -3,97% | - |
| 21.04.2026 | 76,14 | 76,14 | 76,14 | 76,14 | 0,40% | 3,00 |
| 20.04.2026 | 75,84 | 75,84 | 75,84 | 75,84 | -0,28% | 10,00 |
| 17.04.2026 | 74,29 | 76,43 | 74,24 | 76,05 | 3,95% | - |
| 16.04.2026 | 73,16 | 73,16 | 73,16 | 73,16 | -1,24% | 13,00 |
| 15.04.2026 | 74,08 | 74,08 | 74,08 | 74,08 | -0,07% | 41,00 |
| 14.04.2026 | 72,97 | 74,27 | 72,58 | 74,13 | 1,48% | - |
| 13.04.2026 | 72,85 | 73,09 | 71,60 | 73,05 | -0,65% | - |
| 10.04.2026 | 73,59 | 74,02 | 73,46 | 73,53 | 0,33% | - |
| 09.04.2026 | 71,18 | 73,35 | 70,69 | 73,29 | 2,33% | - |
| 08.04.2026 | 71,11 | 72,83 | 70,98 | 71,62 | 0,90% | - |
| 07.04.2026 | 72,23 | 72,57 | 70,66 | 70,98 | 0,33% | - |
| 02.04.2026 | 69,75 | 71,50 | 69,00 | 70,75 | 0,71% | - |
| 01.04.2026 | 70,50 | 70,75 | 69,25 | 70,25 | -0,35% | - |
| 31.03.2026 | 70,25 | 70,50 | 70,25 | 70,50 | 1,08% | - |
| 30.03.2026 | 69,50 | 70,75 | 69,00 | 69,75 | 0,00% | - |
| 27.03.2026 | 70,25 | 70,25 | 69,75 | 69,75 | 0,00% | - |
| 26.03.2026 | 68,25 | 69,75 | 67,75 | 69,75 | 2,95% | - |
| 25.03.2026 | 67,00 | 68,00 | 67,00 | 67,75 | 1,12% | - |
| 24.03.2026 | 66,50 | 67,00 | 65,75 | 67,00 | -0,74% | - |
| 23.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,46% | 2,00 |
| 20.03.2026 | 67,50 | 68,50 | 67,50 | 68,50 | 0,37% | 3,00 |
| 19.03.2026 | 68,25 | 69,25 | 67,75 | 68,25 | 0,37% | - |
| 18.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,74% | 3,00 |
| 17.03.2026 | 65,25 | 68,25 | 65,25 | 67,50 | 4,65% | - |
| 16.03.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 0,78% | 1,00 |
| 13.03.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,78% | 1,00 |
| 12.03.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 1,18% | 4,00 |
| 11.03.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -0,39% | - |
| 10.03.2026 | 65,75 | 66,25 | 64,00 | 64,00 | -2,66% | - |
| 09.03.2026 | 65,25 | 65,75 | 63,75 | 65,75 | -5,40% | - |
| 06.03.2026 | 67,50 | 69,50 | 67,50 | 69,50 | 1,46% | 13,00 |
| 05.03.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -1,44% | 50,00 |
| 04.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 1,83% | 6,00 |
| 03.03.2026 | 68,25 | 68,25 | 68,00 | 68,25 | -0,73% | - |
| 02.03.2026 | 68,75 | 68,75 | 68,75 | 68,75 | -3,85% | - |
| 27.02.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 1,42% | 2,00 |
| 26.02.2026 | 71,00 | 71,00 | 70,50 | 70,50 | -1,05% | 660,00 |
| 25.02.2026 | 71,75 | 72,00 | 70,25 | 71,25 | -0,70% | - |
| 24.02.2026 | 70,50 | 72,00 | 70,25 | 71,75 | 4,36% | - |
| 23.02.2026 | 70,50 | 70,75 | 68,75 | 68,75 | -3,85% | - |
| 20.02.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -2,05% | 200,00 |
| 19.02.2026 | 67,50 | 73,00 | 67,50 | 73,00 | 4,29% | 38,00 |
| 18.02.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 3,32% | 4,00 |
| 17.02.2026 | 65,75 | 67,75 | 65,50 | 67,75 | 1,88% | - |
| 16.02.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 1,92% | 1,00 |
| 13.02.2026 | 65,25 | 67,25 | 64,75 | 65,25 | 0,00% | - |
| 12.02.2026 | 67,25 | 68,75 | 65,25 | 65,25 | -2,25% | - |
| 11.02.2026 | 67,25 | 68,50 | 66,25 | 66,75 | 2,69% | - |
| 10.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,14% | 1,00 |
| 09.02.2026 | 65,00 | 65,75 | 64,25 | 65,75 | 4,37% | - |
| 06.02.2026 | 64,50 | 64,50 | 63,00 | 63,00 | 0,00% | 4,00 |
| 05.02.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 1,61% | 1,00 |
| 04.02.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | 19,00 |
| 03.02.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | 2,00 |
| 02.02.2026 | 61,50 | 62,50 | 61,50 | 62,50 | 1,63% | 4,00 |
| 30.01.2026 | 60,00 | 61,50 | 60,00 | 61,50 | 1,23% | 4,00 |
| 29.01.2026 | 60,75 | 62,25 | 60,75 | 60,75 | 0,00% | - |
| 28.01.2026 | 63,50 | 64,00 | 60,75 | 60,75 | -4,71% | - |
| 27.01.2026 | 64,50 | 64,75 | 63,50 | 63,75 | -0,78% | - |