41,900€
2,20%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 42,00 | 42,10 | 40,30 | 41,00 | 3,02% | - |
| 20.05.2026 | 39,70 | 39,90 | 39,70 | 39,80 | -0,75% | - |
| 19.05.2026 | 40,10 | 40,10 | 39,90 | 40,10 | 3,62% | - |
| 15.05.2026 | 38,50 | 39,20 | 38,10 | 38,70 | -0,26% | - |
| 14.05.2026 | 38,50 | 38,80 | 38,50 | 38,80 | 0,78% | - |
| 13.05.2026 | 38,70 | 39,30 | 38,30 | 38,50 | -0,52% | - |
| 12.05.2026 | 39,10 | 39,30 | 38,60 | 38,70 | -1,78% | - |
| 11.05.2026 | 41,30 | 41,50 | 39,40 | 39,40 | -6,19% | - |
| 08.05.2026 | 41,40 | 42,40 | 41,10 | 42,00 | 1,69% | - |
| 07.05.2026 | 41,40 | 41,50 | 41,20 | 41,30 | 0,49% | - |
| 06.05.2026 | 39,70 | 41,40 | 39,70 | 41,10 | 5,66% | - |
| 05.05.2026 | 38,90 | 39,30 | 38,70 | 38,90 | -1,77% | - |
| 04.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,74% | 1,00 |
| 30.04.2026 | 36,90 | 40,80 | 36,90 | 40,30 | 7,75% | - |
| 29.04.2026 | 38,80 | 39,20 | 37,40 | 37,40 | -3,36% | - |
| 28.04.2026 | 39,50 | 40,00 | 38,50 | 38,70 | -1,78% | - |
| 27.04.2026 | 39,30 | 40,10 | 39,10 | 39,40 | -0,25% | - |
| 24.04.2026 | 39,50 | 39,50 | 39,40 | 39,50 | 0,25% | - |
| 23.04.2026 | 39,60 | 40,40 | 39,00 | 39,40 | -4,83% | - |
| 22.04.2026 | 41,30 | 41,50 | 41,30 | 41,40 | -2,82% | - |
| 21.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | 2,00 |
| 20.04.2026 | 41,50 | 41,90 | 41,20 | 41,60 | 4,52% | - |
| 17.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 4,00 |
| 16.04.2026 | 40,20 | 40,50 | 39,30 | 39,40 | -1,99% | - |
| 15.04.2026 | 40,30 | 40,50 | 39,80 | 40,20 | 0,25% | - |
| 14.04.2026 | 39,70 | 40,20 | 39,40 | 40,10 | 5,25% | - |
| 13.04.2026 | 38,30 | 38,30 | 37,90 | 38,10 | -1,04% | - |
| 10.04.2026 | 38,50 | 38,60 | 38,50 | 38,50 | 0,26% | - |
| 09.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 6,08% | 3,00 |
| 08.04.2026 | 36,30 | 36,40 | 36,20 | 36,20 | 1,40% | - |
| 07.04.2026 | 36,20 | 36,30 | 35,50 | 35,70 | 4,39% | - |
| 02.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,88% | 8,00 |
| 01.04.2026 | 33,90 | 34,00 | 33,80 | 33,90 | 2,42% | - |
| 31.03.2026 | 33,10 | 33,20 | 33,00 | 33,10 | -0,90% | - |
| 30.03.2026 | 33,10 | 33,60 | 32,80 | 33,40 | 0,30% | - |
| 27.03.2026 | 35,20 | 35,30 | 33,30 | 33,30 | -4,58% | - |
| 26.03.2026 | 34,90 | 35,10 | 34,50 | 34,90 | -2,24% | - |
| 25.03.2026 | 36,20 | 36,30 | 35,60 | 35,70 | 0,00% | - |
| 24.03.2026 | 35,90 | 36,10 | 35,50 | 35,70 | -1,92% | - |
| 23.03.2026 | 34,40 | 36,70 | 34,30 | 36,40 | 1,96% | - |
| 20.03.2026 | 36,10 | 36,30 | 35,70 | 35,70 | -0,56% | - |
| 19.03.2026 | 36,00 | 36,10 | 35,70 | 35,90 | -3,49% | - |
| 18.03.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 1,92% | 8,00 |
| 17.03.2026 | 35,80 | 37,10 | 35,50 | 36,50 | 0,00% | - |
| 16.03.2026 | 35,90 | 36,80 | 35,70 | 36,50 | 1,96% | - |
| 13.03.2026 | 36,50 | 37,10 | 35,70 | 35,80 | -1,92% | - |
| 12.03.2026 | 37,30 | 37,70 | 36,20 | 36,50 | 2,53% | - |
| 11.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | 40,00 |
| 10.03.2026 | 37,30 | 37,70 | 36,10 | 36,40 | 1,96% | - |
| 09.03.2026 | 37,10 | 37,40 | 35,70 | 35,70 | -8,23% | - |
| 06.03.2026 | 39,10 | 39,10 | 38,90 | 38,90 | 1,57% | - |
| 05.03.2026 | 38,30 | 38,50 | 38,30 | 38,30 | -0,26% | - |
| 04.03.2026 | 37,90 | 38,60 | 37,70 | 38,40 | 5,21% | - |
| 03.03.2026 | 36,70 | 36,70 | 36,50 | 36,50 | -3,69% | - |
| 02.03.2026 | 37,80 | 38,10 | 36,60 | 37,90 | -0,52% | - |
| 27.02.2026 | 39,50 | 39,70 | 37,70 | 38,10 | -4,51% | - |
| 26.02.2026 | 41,90 | 41,90 | 39,40 | 39,90 | -2,44% | - |
| 25.02.2026 | 40,60 | 41,00 | 40,00 | 40,90 | 0,25% | - |
| 24.02.2026 | 40,10 | 41,00 | 40,00 | 40,80 | -0,73% | - |
| 23.02.2026 | 40,90 | 41,10 | 40,70 | 41,10 | -0,24% | - |
| 20.02.2026 | 41,00 | 41,20 | 40,20 | 41,20 | 1,73% | - |
| 19.02.2026 | 41,20 | 41,40 | 40,50 | 40,50 | -1,46% | - |
| 18.02.2026 | 40,40 | 41,80 | 40,10 | 41,10 | 3,27% | - |
| 17.02.2026 | 39,00 | 40,10 | 38,80 | 39,80 | 2,05% | - |
| 16.02.2026 | 39,10 | 39,10 | 38,90 | 39,00 | 0,52% | - |
| 13.02.2026 | 38,20 | 39,10 | 37,80 | 38,80 | -0,77% | - |
| 12.02.2026 | 39,30 | 39,30 | 39,10 | 39,10 | -0,51% | - |
| 11.02.2026 | 39,30 | 40,10 | 39,00 | 39,30 | -0,51% | - |
| 10.02.2026 | 39,40 | 39,50 | 39,30 | 39,50 | -0,75% | - |
| 09.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,24% | 40,00 |
| 06.02.2026 | 39,20 | 40,50 | 39,10 | 40,30 | 2,81% | - |
| 05.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 1,00 |
| 04.02.2026 | 40,00 | 40,00 | 39,40 | 39,40 | 0,77% | 134,00 |
| 03.02.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,26% | - |
| 02.02.2026 | 37,70 | 39,10 | 37,60 | 39,00 | 2,63% | - |
| 30.01.2026 | 37,00 | 38,00 | 37,00 | 38,00 | 1,60% | 8,00 |
| 29.01.2026 | 36,90 | 37,90 | 36,70 | 37,40 | 2,19% | - |
| 28.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,88% | 10,00 |
| 27.01.2026 | 38,30 | 38,50 | 37,10 | 37,30 | -3,87% | - |
| 26.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | 93,00 |
| 23.01.2026 | 39,90 | 40,30 | 38,80 | 39,10 | -1,51% | - |
| 22.01.2026 | 40,00 | 41,00 | 39,50 | 39,70 | 0,25% | - |
| 21.01.2026 | 38,40 | 39,70 | 38,20 | 39,60 | 1,28% | - |
| 20.01.2026 | 39,40 | 39,60 | 38,80 | 39,10 | -1,51% | - |
| 19.01.2026 | 39,80 | 39,90 | 39,70 | 39,70 | -1,73% | - |
| 16.01.2026 | 41,60 | 41,60 | 40,00 | 40,40 | -0,98% | - |
| 15.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,73% | 46,00 |
| 14.01.2026 | 41,20 | 41,20 | 41,10 | 41,10 | 0,00% | - |
| 13.01.2026 | 40,90 | 41,10 | 40,70 | 41,10 | 1,73% | - |
| 12.01.2026 | 40,60 | 40,60 | 40,40 | 40,40 | 1,51% | 492,00 |
| 09.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,73% | 15,00 |
| 08.01.2026 | 39,30 | 40,70 | 39,30 | 40,50 | 4,38% | - |
| 07.01.2026 | 39,70 | 39,70 | 38,80 | 38,80 | -1,52% | - |
| 06.01.2026 | 38,40 | 39,50 | 38,30 | 39,40 | -1,01% | - |
| 05.01.2026 | 39,00 | 39,90 | 38,80 | 39,80 | 3,11% | - |
| 02.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,78% | 1,00 |
| 30.12.2025 | 38,30 | 38,30 | 38,10 | 38,30 | 0,79% | - |
| 29.12.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,53% | 141,00 |
| 23.12.2025 | 38,40 | 38,60 | 37,60 | 37,80 | -0,79% | - |
| 22.12.2025 | 38,70 | 38,90 | 38,10 | 38,10 | -0,26% | - |