41,900€
0,42%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,90 | 40,17 | 38,76 | 39,77 | 2,57% | - |
| 04.05.2026 | 39,37 | 39,83 | 38,43 | 38,78 | -3,11% | - |
| 30.04.2026 | 36,90 | 41,01 | 36,88 | 40,02 | 7,75% | - |
| 29.04.2026 | 38,41 | 39,17 | 36,89 | 37,14 | -4,35% | 12,00 |
| 28.04.2026 | 39,68 | 40,02 | 38,44 | 38,83 | -1,87% | - |
| 27.04.2026 | 39,33 | 40,13 | 39,02 | 39,56 | 0,50% | - |
| 24.04.2026 | 39,45 | 39,70 | 38,92 | 39,37 | -0,13% | - |
| 23.04.2026 | 39,50 | 40,43 | 38,96 | 39,42 | -0,88% | - |
| 22.04.2026 | 41,40 | 41,78 | 39,61 | 39,77 | -4,66% | 15.045,00 |
| 21.04.2026 | 41,93 | 42,37 | 37,70 | 41,71 | -0,20% | 14,00 |
| 20.04.2026 | 41,40 | 41,87 | 41,16 | 41,80 | 0,35% | - |
| 17.04.2026 | 39,20 | 41,71 | 39,05 | 41,65 | 6,67% | - |
| 16.04.2026 | 40,20 | 40,42 | 37,61 | 39,05 | -2,86% | - |
| 15.04.2026 | 40,32 | 40,50 | 39,83 | 40,20 | -0,36% | - |
| 14.04.2026 | 39,48 | 40,63 | 39,32 | 40,34 | 1,95% | 14,00 |
| 13.04.2026 | 38,05 | 39,57 | 37,73 | 39,57 | 2,92% | - |
| 10.04.2026 | 38,57 | 38,88 | 38,19 | 38,45 | -0,41% | - |
| 09.04.2026 | 36,89 | 38,62 | 36,39 | 38,61 | 4,52% | - |
| 08.04.2026 | 36,53 | 37,74 | 35,40 | 36,94 | 3,26% | - |
| 07.04.2026 | 36,03 | 36,13 | 35,49 | 35,78 | 1,93% | 12,00 |
| 02.04.2026 | 34,44 | 35,54 | 34,04 | 35,10 | 0,42% | - |
| 01.04.2026 | 33,86 | 35,25 | 33,67 | 34,95 | 3,20% | 70,00 |
| 31.03.2026 | 33,23 | 34,12 | 32,50 | 33,87 | 4,38% | 78,00 |
| 30.03.2026 | 33,02 | 33,62 | 32,44 | 32,44 | -1,34% | 14,00 |
| 27.03.2026 | 35,26 | 35,29 | 32,76 | 32,89 | -6,01% | - |
| 26.03.2026 | 35,01 | 35,19 | 34,47 | 34,99 | -0,54% | - |
| 25.03.2026 | 36,03 | 36,49 | 34,83 | 35,18 | -1,55% | - |
| 24.03.2026 | 35,88 | 36,55 | 35,41 | 35,73 | -0,28% | - |
| 23.03.2026 | 34,50 | 36,79 | 34,16 | 35,83 | 2,60% | 15,00 |
| 20.03.2026 | 36,01 | 36,48 | 34,35 | 34,92 | -2,84% | - |
| 19.03.2026 | 36,10 | 36,31 | 35,33 | 35,95 | -0,19% | - |
| 18.03.2026 | 36,70 | 36,71 | 35,98 | 36,02 | -0,79% | - |
| 17.03.2026 | 35,79 | 37,20 | 35,46 | 36,30 | 1,07% | - |
| 16.03.2026 | 35,90 | 37,00 | 35,61 | 35,92 | 0,27% | 22,00 |
| 13.03.2026 | 35,66 | 37,12 | 35,57 | 35,83 | -1,44% | - |
| 12.03.2026 | 37,47 | 37,71 | 36,12 | 36,35 | -2,74% | - |
| 11.03.2026 | 36,33 | 37,41 | 36,13 | 37,37 | 2,66% | - |
| 10.03.2026 | 37,16 | 37,67 | 36,14 | 36,40 | -2,00% | - |
| 09.03.2026 | 37,43 | 37,70 | 35,33 | 37,15 | -0,92% | - |
| 06.03.2026 | 38,99 | 39,20 | 36,97 | 37,49 | -3,85% | 14,00 |
| 05.03.2026 | 38,45 | 39,15 | 38,10 | 38,99 | 1,68% | - |
| 04.03.2026 | 38,15 | 38,71 | 37,50 | 38,35 | 0,48% | - |
| 03.03.2026 | 36,93 | 38,64 | 36,44 | 38,16 | 3,51% | 910,00 |
| 02.03.2026 | 38,17 | 38,41 | 36,43 | 36,87 | -3,07% | 15,00 |
| 27.02.2026 | 39,68 | 39,71 | 37,54 | 38,04 | -4,14% | 288,00 |
| 26.02.2026 | 41,15 | 42,77 | 39,30 | 39,68 | -4,37% | - |
| 25.02.2026 | 40,48 | 41,49 | 39,98 | 41,49 | 2,22% | - |
| 24.02.2026 | 40,08 | 41,07 | 40,03 | 40,59 | 1,35% | - |
| 23.02.2026 | 41,07 | 41,24 | 39,04 | 40,05 | -2,84% | 1.040,00 |
| 20.02.2026 | 40,98 | 41,27 | 40,24 | 41,22 | 0,74% | - |
| 19.02.2026 | 41,14 | 41,47 | 40,42 | 40,92 | -0,67% | - |
| 18.02.2026 | 40,39 | 41,75 | 40,08 | 41,19 | 1,96% | - |
| 17.02.2026 | 39,00 | 40,40 | 38,90 | 40,40 | 3,86% | - |
| 16.02.2026 | 39,00 | 39,00 | 38,80 | 38,90 | -0,26% | - |
| 13.02.2026 | 38,30 | 39,30 | 37,80 | 39,00 | 2,36% | - |
| 12.02.2026 | 39,20 | 41,00 | 37,90 | 38,10 | -2,81% | 58,00 |
| 11.02.2026 | 38,80 | 40,10 | 38,80 | 39,20 | 0,00% | - |
| 10.02.2026 | 39,50 | 40,20 | 39,20 | 39,20 | -0,51% | - |
| 09.02.2026 | 40,10 | 40,50 | 39,20 | 39,40 | -2,48% | - |
| 06.02.2026 | 39,20 | 40,50 | 39,00 | 40,40 | 3,06% | 14,00 |
| 05.02.2026 | 39,60 | 40,30 | 38,80 | 39,20 | -1,26% | - |
| 04.02.2026 | 38,30 | 40,40 | 38,20 | 39,70 | 3,39% | - |
| 03.02.2026 | 38,60 | 39,70 | 37,70 | 38,40 | -1,54% | - |
| 02.02.2026 | 38,00 | 39,30 | 37,90 | 39,00 | 2,63% | - |
| 30.01.2026 | 37,70 | 38,30 | 36,70 | 38,00 | 1,06% | - |
| 29.01.2026 | 36,90 | 37,90 | 36,60 | 37,60 | 1,62% | 15,00 |
| 28.01.2026 | 37,30 | 37,90 | 36,70 | 37,00 | -0,27% | - |
| 27.01.2026 | 38,50 | 38,60 | 36,90 | 37,10 | -2,88% | - |
| 26.01.2026 | 38,20 | 38,70 | 38,00 | 38,20 | -0,52% | - |
| 23.01.2026 | 39,80 | 40,50 | 38,30 | 38,40 | -3,03% | - |
| 22.01.2026 | 39,90 | 41,10 | 39,40 | 39,60 | -1,00% | - |
| 21.01.2026 | 38,30 | 40,30 | 38,10 | 40,00 | 4,71% | - |
| 20.01.2026 | 40,00 | 40,00 | 37,90 | 38,20 | -3,78% | - |
| 19.01.2026 | 39,80 | 39,90 | 39,70 | 39,70 | -1,24% | - |
| 16.01.2026 | 41,40 | 41,60 | 39,50 | 40,20 | -3,37% | - |
| 15.01.2026 | 40,70 | 41,70 | 40,50 | 41,60 | 1,96% | - |
| 14.01.2026 | 41,30 | 41,40 | 40,50 | 40,80 | -0,97% | - |
| 13.01.2026 | 41,00 | 41,70 | 40,50 | 41,20 | 0,98% | - |
| 12.01.2026 | 41,30 | 41,30 | 40,40 | 40,80 | -1,45% | - |
| 09.01.2026 | 40,50 | 41,50 | 40,10 | 41,40 | 2,48% | - |
| 08.01.2026 | 39,30 | 40,80 | 39,30 | 40,40 | 2,28% | - |
| 07.01.2026 | 39,80 | 39,80 | 38,80 | 39,50 | -0,50% | - |
| 06.01.2026 | 38,40 | 39,80 | 38,30 | 39,70 | 3,12% | 58,00 |
| 05.01.2026 | 39,00 | 39,90 | 38,50 | 38,50 | -1,03% | - |
| 02.01.2026 | 38,30 | 39,40 | 38,00 | 38,90 | 1,57% | 14,00 |
| 30.12.2025 | 38,30 | 38,40 | 38,10 | 38,30 | 0,00% | - |
| 29.12.2025 | 38,30 | 38,70 | 38,10 | 38,30 | 1,06% | - |
| 23.12.2025 | 38,20 | 38,80 | 37,60 | 37,90 | -1,30% | - |
| 22.12.2025 | 38,70 | 39,00 | 38,10 | 38,40 | -1,03% | 15,00 |
| 19.12.2025 | 38,10 | 39,10 | 38,00 | 38,80 | 2,11% | - |
| 18.12.2025 | 38,50 | 39,30 | 37,90 | 38,00 | -1,55% | - |
| 17.12.2025 | 38,20 | 39,60 | 38,00 | 38,60 | 1,31% | - |
| 16.12.2025 | 36,80 | 38,10 | 36,80 | 38,10 | 2,70% | 56,00 |
| 15.12.2025 | 37,20 | 37,90 | 36,20 | 37,10 | -1,07% | 14,00 |
| 12.12.2025 | 37,40 | 37,90 | 37,30 | 37,50 | 0,00% | - |
| 11.12.2025 | 36,40 | 37,80 | 36,40 | 37,50 | 2,18% | - |
| 10.12.2025 | 35,90 | 37,00 | 35,70 | 36,70 | 2,23% | - |
| 09.12.2025 | 35,80 | 36,20 | 35,40 | 35,90 | 0,56% | - |
| 08.12.2025 | 36,50 | 36,60 | 35,60 | 35,70 | -2,19% | 14,00 |
| 05.12.2025 | 36,50 | 36,80 | 36,10 | 36,50 | 0,55% | - |