78,300$
0,20%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 78,51 | 79,35 | 77,36 | 78,14 | -0,74% | 296.519,00 |
| 01.11.2024 | 77,85 | 80,00 | 77,85 | 78,72 | 2,19% | 434.671,00 |
| 31.10.2024 | 80,01 | 80,84 | 76,33 | 77,03 | -4,01% | 446.477,00 |
| 30.10.2024 | 79,26 | 81,47 | 79,26 | 80,25 | 0,63% | 352.088,00 |
| 29.10.2024 | 79,04 | 80,28 | 78,88 | 79,75 | 0,11% | 293.775,00 |
| 28.10.2024 | 78,91 | 80,00 | 78,71 | 79,66 | 1,87% | 380.507,00 |
| 25.10.2024 | 77,29 | 78,83 | 77,06 | 78,20 | 1,97% | 268.210,00 |
| 24.10.2024 | 76,28 | 77,10 | 75,00 | 76,69 | 1,52% | 269.574,00 |
| 23.10.2024 | 76,83 | 77,62 | 75,18 | 75,54 | -1,83% | 320.520,00 |
| 22.10.2024 | 77,44 | 77,44 | 76,26 | 76,95 | -0,52% | 261.159,00 |
| 21.10.2024 | 79,29 | 80,08 | 77,29 | 77,35 | -2,53% | 310.502,00 |
| 18.10.2024 | 80,54 | 80,54 | 78,65 | 79,36 | -1,26% | 333.100,00 |
| 17.10.2024 | 78,96 | 80,38 | 77,41 | 80,37 | 1,31% | 461.408,00 |
| 16.10.2024 | 76,01 | 79,72 | 75,04 | 79,33 | 5,75% | 541.451,00 |
| 15.10.2024 | 74,76 | 75,79 | 74,36 | 75,02 | 0,33% | 342.789,00 |
| 14.10.2024 | 73,94 | 74,99 | 72,95 | 74,77 | 1,53% | 255.966,00 |
| 11.10.2024 | 72,39 | 74,03 | 72,39 | 73,64 | 1,32% | 212.766,00 |
| 10.10.2024 | 72,53 | 73,11 | 72,05 | 72,68 | 0,00% | 230.398,00 |
| 09.10.2024 | 73,45 | 74,32 | 72,66 | 72,68 | -1,21% | 240.227,00 |
| 08.10.2024 | 73,50 | 74,59 | 72,50 | 73,57 | -0,49% | 234.131,00 |
| 07.10.2024 | 75,77 | 76,46 | 73,54 | 73,93 | -3,21% | 297.324,00 |
| 04.10.2024 | 75,38 | 76,49 | 75,04 | 76,38 | 3,43% | 268.098,00 |
| 03.10.2024 | 73,38 | 74,52 | 72,66 | 73,85 | -0,58% | 370.670,00 |
| 02.10.2024 | 72,94 | 74,76 | 72,94 | 74,28 | 0,73% | 267.328,00 |
| 01.10.2024 | 73,48 | 74,02 | 71,53 | 73,74 | 0,35% | 468.368,00 |
| 30.09.2024 | 76,03 | 76,20 | 73,22 | 73,48 | -3,95% | 400.940,00 |
| 27.09.2024 | 76,99 | 77,28 | 75,47 | 76,50 | 0,98% | 221.746,00 |
| 26.09.2024 | 74,31 | 76,12 | 73,95 | 75,76 | 2,91% | 326.683,00 |
| 25.09.2024 | 75,97 | 75,97 | 73,59 | 73,62 | -3,22% | 310.578,00 |
| 24.09.2024 | 76,26 | 77,35 | 75,78 | 76,07 | 1,13% | 301.110,00 |
| 23.09.2024 | 74,48 | 75,44 | 74,25 | 75,22 | 0,98% | 252.135,00 |
| 20.09.2024 | 74,42 | 74,71 | 73,26 | 74,49 | -0,12% | 805.271,00 |
| 19.09.2024 | 73,62 | 76,04 | 72,90 | 74,58 | 3,15% | 630.506,00 |
| 18.09.2024 | 72,54 | 73,99 | 71,72 | 72,30 | -2,19% | 491.703,00 |
| 17.09.2024 | 73,26 | 74,68 | 72,48 | 73,92 | 2,74% | 356.690,00 |
| 16.09.2024 | 73,61 | 74,00 | 71,86 | 71,95 | -1,83% | 304.237,00 |
| 13.09.2024 | 72,28 | 73,71 | 71,70 | 73,29 | 2,68% | 397.762,00 |
| 12.09.2024 | 71,23 | 71,41 | 69,48 | 71,38 | 3,14% | 466.526,00 |
| 11.09.2024 | 69,20 | 69,62 | 67,28 | 69,21 | -0,33% | 542.748,00 |
| 10.09.2024 | 70,35 | 70,36 | 67,72 | 69,44 | -1,31% | 360.235,00 |
| 09.09.2024 | 71,56 | 71,93 | 69,96 | 70,36 | -1,84% | 359.766,00 |
| 06.09.2024 | 73,47 | 73,78 | 71,57 | 71,68 | -1,96% | 462.100,00 |
| 05.09.2024 | 72,72 | 73,55 | 71,24 | 73,11 | 0,95% | 483.142,00 |
| 04.09.2024 | 72,82 | 73,62 | 72,16 | 72,42 | -1,12% | 309.522,00 |
| 03.09.2024 | 73,00 | 74,41 | 73,00 | 73,24 | -1,03% | 448.859,00 |
| 30.08.2024 | 73,98 | 74,42 | 73,04 | 74,00 | 0,71% | 392.180,00 |
| 29.08.2024 | 73,80 | 74,33 | 72,50 | 73,48 | 0,52% | 286.513,00 |
| 28.08.2024 | 72,30 | 73,72 | 72,30 | 73,10 | 0,37% | 439.379,00 |
| 27.08.2024 | 72,51 | 73,47 | 72,05 | 72,83 | -0,52% | 219.345,00 |
| 26.08.2024 | 74,79 | 75,36 | 73,17 | 73,21 | -1,11% | 303.454,00 |
| 23.08.2024 | 72,78 | 74,49 | 72,24 | 74,03 | 2,52% | 276.650,00 |
| 22.08.2024 | 72,39 | 72,95 | 71,93 | 72,21 | -0,26% | 213.706,00 |
| 21.08.2024 | 71,35 | 72,63 | 71,05 | 72,40 | 2,99% | 283.942,00 |
| 20.08.2024 | 72,45 | 72,76 | 70,25 | 70,30 | -3,54% | 353.413,00 |
| 19.08.2024 | 71,23 | 72,96 | 71,20 | 72,88 | 2,37% | 369.090,00 |
| 16.08.2024 | 71,37 | 71,74 | 70,75 | 71,19 | -0,78% | 257.351,00 |
| 15.08.2024 | 71,77 | 72,56 | 71,07 | 71,75 | 2,46% | 387.917,00 |
| 14.08.2024 | 71,12 | 71,25 | 69,55 | 70,03 | -1,00% | 362.954,00 |
| 13.08.2024 | 68,97 | 71,09 | 68,36 | 70,74 | 3,25% | 353.061,00 |
| 12.08.2024 | 70,15 | 70,15 | 68,34 | 68,51 | -1,59% | 426.582,00 |
| 09.08.2024 | 70,88 | 70,88 | 69,05 | 69,62 | -1,82% | 669.291,00 |
| 08.08.2024 | 73,19 | 73,27 | 70,43 | 70,91 | -2,94% | 467.928,00 |
| 07.08.2024 | 74,78 | 74,78 | 72,55 | 73,06 | -0,88% | 349.684,00 |
| 06.08.2024 | 71,78 | 75,23 | 71,60 | 73,71 | 2,39% | 491.474,00 |
| 05.08.2024 | 73,18 | 74,17 | 71,45 | 71,99 | -6,09% | 769.905,00 |
| 02.08.2024 | 75,76 | 78,64 | 74,11 | 76,66 | -1,57% | 789.310,00 |
| 01.08.2024 | 78,21 | 80,61 | 75,96 | 77,88 | -7,92% | 1.827.670,00 |
| 31.07.2024 | 87,25 | 87,75 | 83,88 | 84,58 | -3,04% | 617.185,00 |
| 30.07.2024 | 85,99 | 87,43 | 85,32 | 87,23 | 2,08% | 323.035,00 |
| 29.07.2024 | 85,02 | 86,00 | 83,90 | 85,45 | -0,01% | 354.550,00 |
| 26.07.2024 | 86,57 | 86,95 | 84,17 | 85,46 | 0,11% | 413.029,00 |
| 25.07.2024 | 81,40 | 86,45 | 80,25 | 85,37 | 4,75% | 652.365,00 |
| 24.07.2024 | 86,95 | 86,95 | 81,28 | 81,50 | -7,28% | 913.643,00 |
| 23.07.2024 | 86,27 | 88,46 | 86,26 | 87,90 | -0,26% | 277.085,00 |
| 22.07.2024 | 88,49 | 88,77 | 85,82 | 88,13 | -0,24% | 285.990,00 |
| 19.07.2024 | 87,80 | 88,44 | 86,76 | 88,34 | 0,05% | 303.743,00 |
| 18.07.2024 | 89,53 | 91,94 | 88,17 | 88,30 | -1,79% | 353.330,00 |
| 17.07.2024 | 89,27 | 90,60 | 89,27 | 89,91 | -0,61% | 431.476,00 |
| 16.07.2024 | 87,18 | 90,70 | 87,17 | 90,46 | 4,26% | 561.892,00 |
| 15.07.2024 | 87,42 | 88,01 | 86,00 | 86,76 | -0,31% | 302.233,00 |
| 12.07.2024 | 88,73 | 89,21 | 86,94 | 87,03 | -1,32% | 375.383,00 |
| 11.07.2024 | 86,75 | 88,48 | 85,70 | 88,19 | 3,18% | 457.554,00 |
| 10.07.2024 | 82,04 | 85,89 | 81,64 | 85,47 | 4,96% | 567.355,00 |
| 09.07.2024 | 81,50 | 82,32 | 81,32 | 81,43 | -0,43% | 357.065,00 |
| 08.07.2024 | 82,90 | 83,63 | 81,38 | 81,78 | -0,43% | 266.824,00 |
| 05.07.2024 | 82,62 | 82,90 | 81,38 | 82,13 | -1,25% | 572.506,00 |
| 03.07.2024 | 84,29 | 84,75 | 82,68 | 83,17 | -0,54% | 211.043,00 |
| 02.07.2024 | 83,67 | 83,94 | 82,10 | 83,62 | -0,14% | 397.674,00 |
| 01.07.2024 | 87,50 | 87,98 | 82,40 | 83,74 | -4,10% | 580.102,00 |
| 28.06.2024 | 83,71 | 87,39 | 83,66 | 87,32 | 4,80% | 745.171,00 |
| 27.06.2024 | 83,23 | 84,00 | 82,12 | 83,32 | 0,28% | 457.889,00 |
| 26.06.2024 | 84,41 | 84,53 | 82,87 | 83,09 | -2,15% | 430.196,00 |
| 25.06.2024 | 85,17 | 85,64 | 84,09 | 84,92 | -0,29% | 284.675,00 |
| 24.06.2024 | 85,44 | 86,13 | 84,88 | 85,17 | 0,02% | 306.054,00 |
| 21.06.2024 | 84,61 | 85,16 | 83,99 | 85,15 | 0,50% | 537.403,00 |
| 20.06.2024 | 84,91 | 86,32 | 84,56 | 84,73 | -0,64% | 303.718,00 |
| 18.06.2024 | 86,89 | 87,55 | 85,23 | 85,28 | -1,68% | 317.592,00 |
| 17.06.2024 | 84,68 | 86,99 | 84,68 | 86,74 | 1,88% | 363.271,00 |
| 14.06.2024 | 86,38 | 86,42 | 84,35 | 85,14 | -3,32% | 456.788,00 |
| 13.06.2024 | 88,92 | 89,24 | 87,03 | 88,06 | -1,71% | 382.130,00 |