34,100€
0,89%
Echtzeit-Aktienkurs Hilton Grand Vacations
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 4,00 |
| 10.09.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,86% | 18,00 |
| 09.09.2026 | 34,80 | 35,20 | 34,30 | 34,70 | -3,61% | - |
| 08.09.2026 | 35,80 | 36,00 | 35,80 | 36,00 | 0,28% | - |
| 07.09.2026 | 36,10 | 36,10 | 35,90 | 35,90 | -0,83% | - |
| 04.09.2026 | 35,90 | 36,50 | 35,90 | 36,20 | 0,56% | - |
| 03.09.2026 | 36,30 | 36,80 | 35,90 | 36,00 | -2,96% | - |
| 02.09.2026 | 35,60 | 37,30 | 35,40 | 37,10 | 4,21% | - |
| 01.09.2026 | 36,50 | 36,60 | 35,40 | 35,60 | -5,57% | - |
| 31.08.2026 | 37,80 | 37,80 | 37,60 | 37,70 | -0,79% | - |
| 28.08.2026 | 37,70 | 38,20 | 37,60 | 38,00 | -1,30% | - |
| 27.08.2026 | 38,60 | 38,70 | 38,50 | 38,50 | -0,26% | - |
| 24.08.2026 | 38,60 | 38,70 | 38,50 | 38,60 | 1,05% | - |
| 21.08.2026 | 39,00 | 39,00 | 38,20 | 38,20 | -2,05% | 23,00 |
| 20.08.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,78% | 102,00 |
| 19.08.2026 | 37,90 | 38,80 | 37,50 | 38,70 | 0,00% | - |
| 18.08.2026 | 38,80 | 38,90 | 38,70 | 38,70 | -0,26% | - |
| 17.08.2026 | 39,60 | 39,80 | 38,70 | 38,80 | -1,52% | - |
| 14.08.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | 390,00 |
| 13.08.2026 | 39,10 | 39,10 | 38,70 | 39,10 | 3,99% | - |
| 12.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 65,00 |
| 11.08.2026 | 36,90 | 37,20 | 36,80 | 37,20 | 0,81% | - |
| 10.08.2026 | 39,90 | 40,20 | 36,90 | 36,90 | -6,11% | - |
| 07.08.2026 | 40,50 | 40,70 | 38,90 | 39,30 | -4,61% | - |
| 06.08.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | 24,00 |
| 05.08.2026 | 40,20 | 41,60 | 40,00 | 41,10 | 2,49% | - |
| 04.08.2026 | 39,40 | 40,20 | 39,10 | 40,10 | 1,78% | - |
| 03.08.2026 | 40,40 | 41,40 | 38,90 | 39,40 | -2,96% | - |
| 31.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | 1,00 |
| 30.07.2026 | 45,00 | 45,10 | 38,60 | 40,10 | -12,06% | - |
| 29.07.2026 | 46,30 | 46,80 | 45,30 | 45,60 | 0,22% | - |
| 28.07.2026 | 44,60 | 45,70 | 44,60 | 45,50 | 3,41% | - |
| 27.07.2026 | 43,30 | 44,20 | 43,20 | 44,00 | 1,38% | - |
| 24.07.2026 | 42,60 | 43,40 | 42,30 | 43,40 | 1,40% | - |
| 23.07.2026 | 43,00 | 43,60 | 42,40 | 42,80 | -1,61% | - |
| 22.07.2026 | 43,10 | 44,00 | 42,90 | 43,50 | 2,35% | - |
| 21.07.2026 | 42,50 | 42,80 | 42,40 | 42,50 | -1,62% | - |
| 20.07.2026 | 43,70 | 44,00 | 43,20 | 43,20 | -2,26% | - |
| 17.07.2026 | 44,70 | 44,80 | 44,00 | 44,20 | -2,21% | - |
| 16.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 4,87% | 66,00 |
| 15.07.2026 | 43,00 | 43,10 | 43,00 | 43,10 | -0,92% | - |
| 14.07.2026 | 43,50 | 43,80 | 43,20 | 43,50 | -0,23% | - |
| 13.07.2026 | 44,10 | 44,70 | 43,60 | 43,60 | -1,80% | - |
| 10.07.2026 | 44,10 | 44,80 | 44,00 | 44,40 | 3,50% | - |
| 09.07.2026 | 43,00 | 43,00 | 42,90 | 42,90 | 0,23% | - |
| 08.07.2026 | 43,60 | 43,60 | 42,80 | 42,80 | -3,60% | 29,00 |
| 07.07.2026 | 45,00 | 45,40 | 44,40 | 44,40 | -4,52% | - |
| 06.07.2026 | 46,50 | 46,50 | 46,10 | 46,50 | 3,10% | - |
| 02.07.2026 | 45,20 | 45,30 | 44,80 | 45,10 | -4,45% | - |
| 30.06.2026 | 47,20 | 47,40 | 46,80 | 47,20 | -1,26% | - |
| 29.06.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | 1,00 |
| 26.06.2026 | 47,30 | 47,60 | 47,20 | 47,20 | -2,07% | - |
| 25.06.2026 | 48,10 | 48,40 | 48,00 | 48,20 | 0,42% | - |
| 24.06.2026 | 47,60 | 48,00 | 47,60 | 48,00 | 5,26% | 2,00 |
| 23.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,65% | 1,00 |
| 19.06.2026 | 45,90 | 46,00 | 45,80 | 45,90 | -0,22% | - |
| 18.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 14,00 |
| 17.06.2026 | 44,20 | 45,50 | 44,00 | 45,40 | 2,71% | - |
| 16.06.2026 | 44,20 | 44,60 | 44,00 | 44,20 | 1,38% | - |
| 15.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | 6,00 |
| 12.06.2026 | 44,30 | 45,00 | 43,40 | 43,50 | 0,93% | - |
| 11.06.2026 | 43,30 | 44,10 | 43,00 | 43,10 | 1,65% | - |
| 10.06.2026 | 42,60 | 42,60 | 42,40 | 42,40 | -1,40% | 200,00 |
| 08.06.2026 | 43,10 | 43,60 | 43,00 | 43,00 | 2,14% | - |
| 05.06.2026 | 42,20 | 42,20 | 42,10 | 42,10 | -2,32% | - |
| 04.06.2026 | 43,10 | 43,10 | 43,00 | 43,10 | -0,92% | - |
| 03.06.2026 | 43,40 | 44,20 | 42,70 | 43,50 | -3,97% | - |
| 02.06.2026 | 45,50 | 45,70 | 44,50 | 45,30 | -0,66% | - |
| 01.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | 1.000,00 |
| 29.05.2026 | 44,60 | 44,80 | 44,60 | 44,60 | 0,22% | - |
| 28.05.2026 | 44,30 | 44,50 | 44,10 | 44,50 | 1,60% | - |
| 27.05.2026 | 42,90 | 44,40 | 42,70 | 43,80 | 2,82% | - |
| 26.05.2026 | 41,90 | 42,80 | 41,70 | 42,60 | 1,43% | - |
| 25.05.2026 | 41,90 | 42,00 | 41,90 | 42,00 | 2,44% | - |
| 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% | - |