38,500€
1,32%
Echtzeit-Aktienkurs Hilton Grand Vacations
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 38,30 | 39,10 | 38,20 | 38,70 | 1,84% | - |
| 16.12.2025 | 37,10 | 38,10 | 37,00 | 38,00 | 2,70% | - |
| 15.12.2025 | 37,60 | 37,70 | 36,30 | 37,00 | -1,07% | - |
| 12.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 34,00 |
| 11.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 3,00 |
| 10.12.2025 | 35,90 | 37,00 | 35,70 | 36,80 | 3,37% | - |
| 09.12.2025 | 35,70 | 35,80 | 35,60 | 35,60 | -0,56% | - |
| 08.12.2025 | 36,40 | 36,60 | 35,70 | 35,80 | -1,65% | - |
| 05.12.2025 | 36,40 | 36,70 | 36,30 | 36,40 | 0,00% | - |
| 03.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 34,00 |
| 02.12.2025 | 36,00 | 37,40 | 36,00 | 37,40 | -0,53% | 11,00 |
| 01.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,45% | 1,00 |
| 27.11.2025 | 36,80 | 36,80 | 36,70 | 36,70 | 1,10% | - |
| 26.11.2025 | 36,30 | 36,30 | 36,20 | 36,30 | 0,28% | - |
| 25.11.2025 | 34,80 | 36,30 | 34,80 | 36,20 | 4,62% | - |
| 24.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | 64,00 |
| 21.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,77% | 15,00 |
| 20.11.2025 | 32,70 | 33,10 | 32,40 | 32,50 | 0,62% | - |
| 19.11.2025 | 32,20 | 32,40 | 32,00 | 32,30 | -3,29% | - |
| 18.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 56,00 |
| 17.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 1,00 |
| 14.11.2025 | 34,00 | 34,10 | 33,40 | 33,80 | -1,74% | - |
| 13.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 12,00 |
| 12.11.2025 | 34,00 | 34,90 | 33,80 | 34,80 | -0,57% | - |
| 11.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | 29,00 |
| 10.11.2025 | 35,00 | 35,40 | 34,40 | 35,10 | 2,63% | - |
| 07.11.2025 | 34,40 | 34,60 | 34,20 | 34,20 | -4,74% | - |
| 06.11.2025 | 35,80 | 35,90 | 35,80 | 35,90 | -0,83% | - |
| 05.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,40% | 173,00 |
| 04.11.2025 | 36,00 | 36,40 | 35,50 | 35,70 | 0,28% | - |
| 03.11.2025 | 36,40 | 36,40 | 35,60 | 35,60 | -0,28% | 26,00 |
| 31.10.2025 | 35,50 | 35,90 | 35,50 | 35,70 | -2,19% | - |
| 30.10.2025 | 38,20 | 38,20 | 35,80 | 36,50 | -4,45% | - |
| 29.10.2025 | 38,20 | 38,20 | 37,80 | 38,20 | -1,04% | - |
| 27.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,77% | 1,00 |
| 24.10.2025 | 39,10 | 39,10 | 38,90 | 38,90 | -2,26% | - |
| 22.10.2025 | 37,70 | 39,90 | 37,50 | 39,80 | 8,45% | - |
| 20.10.2025 | 37,50 | 37,90 | 36,50 | 36,70 | -1,34% | - |
| 17.10.2025 | 36,70 | 37,20 | 36,60 | 37,20 | -0,53% | - |
| 16.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 7,00 |
| 15.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 1.123,00 |
| 14.10.2025 | 35,80 | 37,30 | 35,40 | 37,00 | 3,06% | - |
| 13.10.2025 | 35,40 | 36,30 | 35,40 | 35,90 | 1,70% | - |
| 10.10.2025 | 36,20 | 36,80 | 35,30 | 35,30 | -3,29% | - |
| 08.10.2025 | 36,40 | 36,80 | 35,90 | 36,50 | -3,44% | - |
| 07.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,34% | 10,00 |
| 06.10.2025 | 37,40 | 37,90 | 36,80 | 37,30 | 1,36% | - |
| 03.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | 1,00 |
| 01.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | 1,00 |
| 30.09.2025 | 36,80 | 36,90 | 35,10 | 35,20 | -6,88% | - |
| 29.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 27,00 |
| 26.09.2025 | 36,80 | 37,30 | 36,70 | 37,20 | 1,09% | - |
| 24.09.2025 | 37,00 | 37,40 | 36,50 | 36,80 | -0,54% | - |
| 23.09.2025 | 37,00 | 37,60 | 36,70 | 37,00 | -0,80% | - |
| 22.09.2025 | 37,90 | 37,90 | 37,00 | 37,30 | -1,58% | - |
| 19.09.2025 | 38,10 | 38,30 | 37,50 | 37,90 | -0,52% | - |
| 18.09.2025 | 38,00 | 38,70 | 37,90 | 38,10 | 0,79% | - |
| 17.09.2025 | 38,30 | 38,80 | 37,50 | 37,80 | -0,53% | - |
| 16.09.2025 | 38,70 | 38,70 | 37,90 | 38,00 | -1,30% | - |
| 15.09.2025 | 38,60 | 38,70 | 38,20 | 38,50 | -1,79% | - |
| 10.09.2025 | 40,30 | 40,50 | 39,10 | 39,20 | -2,49% | - |
| 09.09.2025 | 40,40 | 40,60 | 39,80 | 40,20 | 0,25% | - |
| 05.09.2025 | 41,20 | 41,40 | 39,90 | 40,10 | -3,14% | - |
| 04.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,73% | 122,00 |
| 03.09.2025 | 40,10 | 40,30 | 39,70 | 40,30 | 0,50% | - |
| 02.09.2025 | 40,40 | 40,60 | 39,80 | 40,10 | -2,20% | - |
| 01.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 1,00 |
| 29.08.2025 | 40,20 | 41,20 | 40,20 | 41,20 | 0,73% | 98,00 |
| 28.08.2025 | 40,70 | 41,00 | 40,30 | 40,90 | 0,74% | - |
| 27.08.2025 | 40,70 | 41,20 | 40,40 | 40,60 | -0,25% | - |
| 26.08.2025 | 39,70 | 40,80 | 39,50 | 40,70 | 2,01% | - |
| 25.08.2025 | 39,70 | 40,10 | 39,70 | 39,90 | 0,00% | - |
| 22.08.2025 | 37,40 | 40,40 | 37,30 | 39,90 | 6,97% | - |
| 21.08.2025 | 37,50 | 37,50 | 36,90 | 37,30 | -0,27% | - |
| 20.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | 40,00 |
| 19.08.2025 | 38,10 | 38,70 | 37,70 | 37,90 | -1,30% | - |
| 18.08.2025 | 37,60 | 38,40 | 37,60 | 38,40 | 1,32% | 152,00 |
| 15.08.2025 | 39,10 | 39,10 | 37,90 | 37,90 | -2,57% | - |
| 14.08.2025 | 39,30 | 39,50 | 38,10 | 38,90 | -0,26% | - |
| 13.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,30% | 622,00 |
| 12.08.2025 | 37,50 | 38,70 | 37,40 | 38,50 | 2,67% | - |
| 11.08.2025 | 37,50 | 37,90 | 37,30 | 37,50 | -0,27% | - |
| 08.08.2025 | 37,80 | 38,10 | 37,30 | 37,60 | -0,27% | - |
| 07.08.2025 | 38,10 | 38,60 | 37,30 | 37,70 | 0,27% | - |
| 06.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 52,00 |
| 05.08.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -0,26% | 316,00 |
| 04.08.2025 | 38,60 | 38,90 | 37,90 | 38,30 | -2,79% | - |
| 01.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,25% | 1,00 |
| 31.07.2025 | 44,60 | 44,60 | 39,30 | 39,50 | -11,04% | - |
| 30.07.2025 | 44,30 | 45,00 | 44,10 | 44,40 | 0,45% | - |
| 29.07.2025 | 44,40 | 44,40 | 44,20 | 44,20 | -0,45% | 36,00 |
| 28.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,14% | 21,00 |
| 25.07.2025 | 42,80 | 44,10 | 42,70 | 43,90 | 2,81% | - |
| 24.07.2025 | 43,30 | 43,80 | 42,70 | 42,70 | -0,70% | - |
| 23.07.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 3,86% | 123,00 |
| 22.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | 121,00 |
| 21.07.2025 | 40,30 | 41,30 | 40,10 | 40,80 | 1,24% | - |
| 18.07.2025 | 39,80 | 40,30 | 39,50 | 40,30 | 0,25% | - |
| 17.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 21,00 |
| 16.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -4,69% | 1,00 |