30,300€
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,40 | 30,70 | 30,00 | 30,40 | 0,33% | - |
| 24.04.2025 | 29,70 | 30,40 | 29,20 | 30,30 | -2,88% | - |
| 23.04.2025 | 30,20 | 31,20 | 30,20 | 31,20 | 6,12% | 37,00 |
| 22.04.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 0,68% | 341,00 |
| 17.04.2025 | 29,10 | 29,50 | 28,50 | 29,20 | 1,39% | - |
| 16.04.2025 | 28,90 | 29,30 | 28,00 | 28,80 | -2,04% | - |
| 15.04.2025 | 29,20 | 29,70 | 29,00 | 29,40 | 0,00% | - |
| 14.04.2025 | 29,90 | 30,50 | 28,20 | 29,40 | -0,68% | - |
| 11.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 2,00 |
| 10.04.2025 | 32,80 | 32,80 | 30,40 | 30,40 | -8,98% | 64,00 |
| 09.04.2025 | 28,30 | 33,60 | 27,70 | 33,40 | 7,05% | - |
| 08.04.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 4,00% | 200,00 |
| 07.04.2025 | 29,70 | 31,90 | 28,50 | 30,00 | -1,64% | - |
| 04.04.2025 | 31,10 | 31,20 | 28,40 | 30,50 | -1,61% | - |
| 03.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -7,74% | 12,00 |
| 02.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | 1,00 |
| 01.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,86% | 1,00 |
| 31.03.2025 | 34,50 | 34,80 | 33,40 | 34,70 | 0,58% | - |
| 28.03.2025 | 35,20 | 35,20 | 34,00 | 34,50 | -1,71% | - |
| 27.03.2025 | 35,60 | 35,70 | 34,60 | 35,10 | -1,68% | - |
| 26.03.2025 | 35,90 | 36,70 | 35,30 | 35,70 | -0,83% | - |
| 25.03.2025 | 36,30 | 36,80 | 35,90 | 36,00 | -0,83% | - |
| 24.03.2025 | 35,30 | 36,30 | 35,00 | 36,30 | 4,31% | - |
| 21.03.2025 | 34,50 | 34,90 | 33,60 | 34,80 | 1,75% | - |
| 20.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 29,00 |
| 19.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 3,93% | 4,00 |
| 18.03.2025 | 33,60 | 33,90 | 33,10 | 33,10 | 1,53% | - |
| 17.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 1,00 |
| 14.03.2025 | 31,00 | 32,20 | 31,00 | 32,20 | 3,87% | - |
| 13.03.2025 | 32,80 | 33,00 | 30,80 | 31,00 | -5,20% | - |
| 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% | - |