32,600€
-0,61%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 33,20 | 33,60 | 31,80 | 32,70 | -0,61% | - |
| 11.03.2025 | 34,80 | 35,10 | 32,50 | 32,90 | -5,46% | - |
| 10.03.2025 | 37,30 | 37,30 | 34,60 | 34,80 | -6,70% | - |
| 07.03.2025 | 37,50 | 38,70 | 36,80 | 37,30 | -0,53% | - |
| 06.03.2025 | 38,70 | 38,70 | 37,10 | 37,50 | -3,10% | - |
| 05.03.2025 | 38,80 | 39,00 | 37,90 | 38,70 | 1,31% | - |
| 04.03.2025 | 40,00 | 40,00 | 38,20 | 38,20 | -8,61% | 88,00 |
| 03.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,72% | 1,00 |
| 28.02.2025 | 40,90 | 41,50 | 40,20 | 41,50 | 1,97% | - |
| 27.02.2025 | 38,70 | 43,00 | 38,70 | 40,70 | 6,54% | - |
| 26.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,78% | 31,00 |
| 25.02.2025 | 39,30 | 39,70 | 38,10 | 38,50 | -3,27% | - |
| 24.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,27% | 1,00 |
| 21.02.2025 | 40,10 | 40,80 | 39,10 | 39,30 | -1,75% | - |
| 20.02.2025 | 41,10 | 41,10 | 39,70 | 40,00 | -2,68% | - |
| 19.02.2025 | 41,30 | 41,60 | 40,40 | 41,10 | 0,24% | - |
| 18.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 41,00 |
| 17.02.2025 | 40,70 | 40,90 | 40,70 | 40,80 | 0,25% | - |
| 14.02.2025 | 40,50 | 41,00 | 40,30 | 40,70 | 0,99% | - |
| 13.02.2025 | 40,50 | 41,10 | 39,70 | 40,30 | -0,49% | - |
| 12.02.2025 | 39,90 | 40,70 | 39,40 | 40,50 | 1,00% | - |
| 11.02.2025 | 39,90 | 40,10 | 39,30 | 40,10 | 0,00% | - |
| 10.02.2025 | 40,50 | 40,80 | 39,90 | 40,10 | -0,74% | - |
| 07.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,70% | 41,00 |
| 06.02.2025 | 39,70 | 41,30 | 39,70 | 41,10 | 4,05% | - |
| 05.02.2025 | 39,20 | 40,20 | 39,00 | 39,50 | -0,75% | - |
| 04.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,76% | 5,00 |
| 03.02.2025 | 39,60 | 40,00 | 38,50 | 39,50 | -0,50% | - |
| 31.01.2025 | 40,70 | 41,00 | 39,50 | 39,70 | -2,46% | - |
| 30.01.2025 | 39,90 | 40,90 | 39,70 | 40,70 | 2,01% | - |
| 29.01.2025 | 40,30 | 40,60 | 39,70 | 39,90 | -0,99% | - |
| 28.01.2025 | 40,10 | 40,70 | 39,90 | 40,30 | 1,77% | - |
| 27.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,25% | 3,00 |
| 24.01.2025 | 39,70 | 39,70 | 39,10 | 39,50 | -1,00% | - |
| 23.01.2025 | 39,30 | 39,90 | 38,90 | 39,90 | 2,05% | - |
| 22.01.2025 | 39,80 | 39,90 | 39,10 | 39,10 | -1,51% | - |
| 21.01.2025 | 38,80 | 39,90 | 38,80 | 39,70 | 2,06% | - |
| 20.01.2025 | 39,30 | 39,30 | 38,90 | 38,90 | -1,27% | - |
| 17.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 3,41% | 2,00 |
| 16.01.2025 | 38,30 | 38,80 | 38,10 | 38,10 | -0,78% | - |
| 15.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,32% | 2,00 |
| 14.01.2025 | 37,30 | 38,20 | 37,20 | 37,90 | 1,61% | - |
| 13.01.2025 | 37,20 | 37,30 | 36,70 | 37,30 | -0,80% | - |
| 10.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 398,00 |
| 09.01.2025 | 37,20 | 37,20 | 37,10 | 37,20 | -0,27% | - |
| 08.01.2025 | 37,40 | 37,60 | 36,80 | 37,30 | 1,36% | - |
| 07.01.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | 5,00 |
| 06.01.2025 | 36,50 | 37,70 | 36,20 | 36,60 | 0,27% | - |
| 03.01.2025 | 37,40 | 37,70 | 36,50 | 36,50 | -2,41% | - |
| 02.01.2025 | 37,70 | 38,10 | 37,30 | 37,40 | -2,60% | - |
| 30.12.2024 | 37,40 | 38,40 | 37,40 | 38,40 | 1,32% | 16,00 |
| 27.12.2024 | 38,30 | 38,40 | 37,50 | 37,90 | 0,53% | - |
| 23.12.2024 | 37,80 | 37,90 | 37,30 | 37,70 | 0,80% | - |
| 20.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | 15,00 |
| 19.12.2024 | 36,60 | 37,90 | 36,60 | 37,30 | 1,91% | - |
| 18.12.2024 | 38,50 | 38,70 | 36,50 | 36,60 | -4,94% | - |
| 17.12.2024 | 38,50 | 38,50 | 38,00 | 38,50 | 0,00% | - |
| 16.12.2024 | 38,30 | 38,90 | 38,10 | 38,50 | 0,52% | - |
| 13.12.2024 | 38,70 | 38,90 | 37,70 | 38,30 | -1,03% | - |
| 12.12.2024 | 38,90 | 39,30 | 38,70 | 38,70 | -1,02% | - |
| 11.12.2024 | 38,90 | 39,90 | 38,70 | 39,10 | 1,82% | - |
| 10.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | 4,00 |
| 09.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,76% | 1,00 |
| 06.12.2024 | 39,70 | 40,00 | 39,30 | 39,50 | 0,00% | - |
| 05.12.2024 | 39,90 | 40,10 | 39,50 | 39,50 | -0,25% | - |
| 04.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 1,00 |
| 03.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,76% | 15,00 |
| 02.12.2024 | 40,00 | 40,60 | 39,30 | 39,70 | -1,00% | - |
| 29.11.2024 | 39,80 | 40,30 | 39,60 | 40,10 | 1,26% | - |
| 28.11.2024 | 39,70 | 39,70 | 39,50 | 39,60 | 0,25% | - |
| 27.11.2024 | 39,70 | 40,00 | 39,30 | 39,50 | -0,50% | - |
| 26.11.2024 | 40,50 | 40,70 | 39,50 | 39,70 | -5,70% | - |
| 25.11.2024 | 40,50 | 42,20 | 40,30 | 42,10 | 4,21% | - |
| 22.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,76% | 390,00 |
| 21.11.2024 | 38,70 | 39,90 | 38,50 | 39,70 | 3,93% | - |
| 20.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 50,00 |
| 19.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,32% | 125,00 |
| 18.11.2024 | 39,70 | 40,00 | 39,10 | 39,10 | -1,51% | - |
| 15.11.2024 | 40,50 | 40,80 | 39,70 | 39,70 | -5,92% | - |
| 14.11.2024 | 41,00 | 42,20 | 41,00 | 42,20 | 4,46% | 46,00 |
| 13.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,74% | 31,00 |
| 12.11.2024 | 39,90 | 40,70 | 39,60 | 40,70 | 2,01% | - |
| 11.11.2024 | 39,70 | 40,30 | 39,50 | 39,90 | 0,50% | - |
| 08.11.2024 | 38,60 | 39,90 | 38,20 | 39,70 | 5,03% | - |
| 07.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 4,00 |
| 06.11.2024 | 36,80 | 37,20 | 36,60 | 37,00 | 7,56% | 271,00 |
| 05.11.2024 | 34,60 | 34,70 | 34,20 | 34,40 | 0,00% | - |
| 04.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 21,00 |
| 01.11.2024 | 34,00 | 35,10 | 33,80 | 34,60 | 1,76% | - |
| 31.10.2024 | 34,70 | 35,30 | 33,90 | 34,00 | -2,30% | - |
| 30.10.2024 | 35,30 | 35,70 | 34,80 | 34,80 | -1,69% | - |
| 29.10.2024 | 35,30 | 35,50 | 35,10 | 35,40 | 0,00% | - |
| 28.10.2024 | 35,40 | 35,90 | 35,30 | 35,40 | 0,28% | - |
| 25.10.2024 | 34,60 | 35,50 | 34,60 | 35,30 | 1,73% | - |
| 24.10.2024 | 33,90 | 34,70 | 33,80 | 34,70 | 2,06% | - |
| 23.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 100,00 |
| 22.10.2024 | 34,80 | 34,80 | 34,10 | 34,20 | -2,01% | - |
| 21.10.2024 | 35,70 | 35,90 | 34,80 | 34,90 | -2,24% | - |
| 18.10.2024 | 35,80 | 36,10 | 35,50 | 35,70 | -0,28% | - |
| 17.10.2024 | 35,00 | 35,90 | 35,00 | 35,80 | 2,29% | - |