115,889$
0,74%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 116,55 | 120,00 | 115,45 | 116,00 | 0,83% | 372.767,00 |
| 18.08.2026 | 117,68 | 120,47 | 114,94 | 115,04 | -3,71% | 393.946,00 |
| 17.08.2026 | 119,50 | 121,63 | 118,84 | 119,47 | -1,26% | 282.698,00 |
| 14.08.2026 | 121,90 | 124,12 | 120,29 | 120,99 | -0,26% | 254.664,00 |
| 13.08.2026 | 120,87 | 121,73 | 118,66 | 121,31 | 1,66% | 332.379,00 |
| 12.08.2026 | 117,00 | 119,36 | 115,84 | 119,33 | 3,89% | 516.363,00 |
| 11.08.2026 | 113,60 | 117,46 | 113,60 | 114,86 | 1,43% | 400.329,00 |
| 10.08.2026 | 121,51 | 122,27 | 112,93 | 113,24 | -8,29% | 626.661,00 |
| 07.08.2026 | 126,79 | 131,34 | 123,02 | 123,47 | -1,03% | 1.107.295,00 |
| 06.08.2026 | 110,77 | 128,01 | 107,55 | 124,75 | 22,62% | 1.819.509,00 |
| 05.08.2026 | 98,67 | 103,12 | 98,62 | 101,74 | 3,09% | 475.671,00 |
| 04.08.2026 | 98,80 | 99,52 | 97,76 | 98,69 | 1,32% | 352.809,00 |
| 03.08.2026 | 98,73 | 101,51 | 96,88 | 97,40 | -0,11% | 301.499,00 |
| 31.07.2026 | 98,14 | 99,00 | 97,30 | 97,51 | -0,08% | 321.311,00 |
| 30.07.2026 | 100,13 | 101,58 | 96,75 | 97,59 | -5,06% | 469.949,00 |
| 29.07.2026 | 100,89 | 105,40 | 100,43 | 102,79 | 0,21% | 549.997,00 |
| 28.07.2026 | 99,18 | 102,98 | 98,02 | 102,57 | 3,74% | 506.982,00 |
| 27.07.2026 | 96,39 | 98,96 | 95,52 | 98,87 | 4,75% | 305.721,00 |
| 24.07.2026 | 95,00 | 96,41 | 93,96 | 94,39 | 0,61% | 319.313,00 |
| 23.07.2026 | 94,19 | 95,42 | 92,54 | 93,82 | -3,28% | 521.430,00 |
| 22.07.2026 | 98,31 | 99,69 | 96,59 | 97,00 | -1,00% | 445.581,00 |
| 21.07.2026 | 97,01 | 98,53 | 96,47 | 97,98 | 0,41% | 295.569,00 |
| 20.07.2026 | 100,50 | 100,96 | 97,50 | 97,58 | -2,40% | 359.387,00 |
| 17.07.2026 | 100,74 | 101,42 | 98,54 | 99,98 | -1,82% | 450.660,00 |
| 16.07.2026 | 100,40 | 102,30 | 100,00 | 101,83 | 2,22% | 436.865,00 |
| 15.07.2026 | 98,39 | 100,63 | 97,27 | 99,62 | 2,72% | 381.162,00 |
| 14.07.2026 | 97,87 | 98,50 | 96,31 | 96,98 | -0,69% | 272.980,00 |
| 13.07.2026 | 98,25 | 99,06 | 95,98 | 97,65 | -0,67% | 323.402,00 |
| 10.07.2026 | 99,57 | 100,93 | 96,55 | 98,31 | -0,51% | 233.879,00 |
| 09.07.2026 | 94,45 | 100,21 | 94,27 | 98,81 | 4,99% | 432.975,00 |
| 08.07.2026 | 98,02 | 99,00 | 93,00 | 94,11 | -5,27% | 666.516,00 |
| 07.07.2026 | 97,88 | 100,08 | 97,57 | 99,35 | 1,51% | 290.815,00 |
| 06.07.2026 | 100,25 | 100,33 | 96,07 | 97,87 | -2,37% | 441.824,00 |
| 02.07.2026 | 100,94 | 101,54 | 97,39 | 100,25 | 0,37% | 341.909,00 |
| 01.07.2026 | 101,64 | 104,17 | 99,70 | 99,88 | -1,96% | 361.262,00 |
| 30.06.2026 | 105,00 | 105,97 | 101,74 | 101,88 | -1,13% | 451.707,00 |
| 29.06.2026 | 100,20 | 103,13 | 99,44 | 103,04 | 1,72% | 489.118,00 |
| 26.06.2026 | 97,86 | 101,42 | 97,86 | 101,30 | 2,60% | 898.794,00 |
| 25.06.2026 | 99,48 | 102,00 | 96,73 | 98,73 | -0,42% | 312.643,00 |
| 24.06.2026 | 98,62 | 101,98 | 98,24 | 99,15 | 1,68% | 528.184,00 |
| 23.06.2026 | 94,18 | 97,73 | 94,17 | 97,51 | 1,88% | 357.054,00 |
| 22.06.2026 | 97,87 | 98,45 | 95,04 | 95,71 | -2,15% | 391.881,00 |
| 19.06.2026 | 97,73 | 97,82 | 97,71 | 97,82 | -0,16% | - |
| 18.06.2026 | 95,02 | 100,02 | 94,46 | 97,97 | 4,27% | 739.136,00 |
| 17.06.2026 | 94,73 | 98,11 | 93,07 | 93,96 | -0,45% | 437.289,00 |
| 16.06.2026 | 95,09 | 96,31 | 93,91 | 94,38 | -0,99% | 271.371,00 |
| 15.06.2026 | 95,16 | 97,44 | 94,75 | 95,32 | 2,08% | 505.737,00 |
| 12.06.2026 | 93,36 | 94,62 | 92,42 | 93,38 | 0,55% | 482.354,00 |
| 11.06.2026 | 88,37 | 93,00 | 88,37 | 92,87 | 5,86% | 485.366,00 |
| 10.06.2026 | 88,74 | 91,65 | 87,71 | 87,73 | -2,12% | 396.298,00 |
| 09.06.2026 | 90,31 | 92,74 | 88,23 | 89,63 | 0,13% | 545.516,00 |
| 08.06.2026 | 88,69 | 90,85 | 86,97 | 89,51 | 0,02% | 526.585,00 |
| 05.06.2026 | 86,80 | 90,19 | 86,63 | 89,49 | 3,02% | 576.132,00 |
| 04.06.2026 | 86,39 | 87,80 | 85,75 | 86,87 | 1,60% | 481.193,00 |
| 03.06.2026 | 89,00 | 89,00 | 84,51 | 85,50 | -4,64% | 757.182,00 |
| 02.06.2026 | 89,77 | 91,61 | 88,77 | 89,66 | -1,11% | 823.149,00 |
| 01.06.2026 | 87,24 | 90,84 | 85,86 | 90,67 | 6,82% | 951.170,00 |
| 29.05.2026 | 85,02 | 87,47 | 84,52 | 84,88 | -0,53% | 863.077,00 |
| 28.05.2026 | 83,07 | 87,31 | 82,41 | 85,33 | 1,44% | 607.108,00 |
| 27.05.2026 | 80,87 | 84,28 | 80,59 | 84,12 | 5,45% | 593.526,00 |
| 26.05.2026 | 76,28 | 80,61 | 76,26 | 79,77 | 6,09% | 584.689,00 |
| 22.05.2026 | 74,95 | 76,16 | 74,73 | 75,19 | 0,75% | 446.196,00 |
| 21.05.2026 | 72,18 | 74,95 | 70,77 | 74,63 | 1,02% | 478.065,00 |
| 20.05.2026 | 70,41 | 74,14 | 68,33 | 73,88 | 5,15% | 563.955,00 |
| 19.05.2026 | 72,86 | 72,86 | 70,00 | 70,26 | -3,48% | 471.253,00 |
| 18.05.2026 | 71,44 | 73,20 | 71,01 | 72,79 | 2,69% | 350.960,00 |
| 15.05.2026 | 71,84 | 71,90 | 70,31 | 70,88 | -1,80% | 338.666,00 |
| 14.05.2026 | 73,70 | 74,48 | 71,80 | 72,18 | -0,70% | 284.740,00 |
| 13.05.2026 | 72,03 | 73,64 | 70,77 | 72,69 | 0,37% | 462.627,00 |
| 12.05.2026 | 74,65 | 76,49 | 71,13 | 72,42 | -3,68% | 581.666,00 |
| 11.05.2026 | 76,77 | 76,77 | 74,80 | 75,19 | -2,50% | 481.282,00 |
| 08.05.2026 | 77,34 | 78,81 | 75,31 | 77,12 | -0,04% | 414.294,00 |
| 07.05.2026 | 76,95 | 79,51 | 76,01 | 77,15 | -1,42% | 510.934,00 |
| 06.05.2026 | 76,00 | 78,94 | 75,60 | 78,26 | 6,16% | 673.487,00 |
| 05.05.2026 | 68,02 | 76,32 | 66,67 | 73,72 | 5,00% | 995.930,00 |
| 04.05.2026 | 72,15 | 73,19 | 69,87 | 70,21 | -3,49% | 493.606,00 |
| 01.05.2026 | 72,51 | 73,81 | 71,75 | 72,75 | 1,03% | 502.959,00 |
| 30.04.2026 | 69,32 | 72,67 | 69,02 | 72,01 | 5,23% | 368.230,00 |
| 29.04.2026 | 70,86 | 70,98 | 67,73 | 68,43 | -3,89% | 412.164,00 |
| 28.04.2026 | 72,73 | 73,20 | 70,90 | 71,20 | -1,62% | 313.985,00 |
| 27.04.2026 | 72,58 | 73,39 | 71,72 | 72,37 | -0,18% | 433.925,00 |
| 24.04.2026 | 71,02 | 72,50 | 70,51 | 72,50 | 1,65% | 308.795,00 |
| 23.04.2026 | 70,85 | 71,81 | 69,76 | 71,32 | -0,35% | 487.035,00 |
| 22.04.2026 | 77,90 | 78,07 | 70,85 | 71,57 | -8,05% | 785.360,00 |
| 21.04.2026 | 77,45 | 81,20 | 77,11 | 77,84 | 0,76% | 533.937,00 |
| 20.04.2026 | 74,39 | 77,43 | 74,21 | 77,25 | 3,03% | 550.693,00 |
| 17.04.2026 | 72,11 | 76,16 | 72,11 | 74,98 | 5,87% | 561.118,00 |
| 16.04.2026 | 69,93 | 71,22 | 69,35 | 70,82 | 1,59% | 452.724,00 |
| 15.04.2026 | 67,64 | 69,75 | 67,50 | 69,71 | 2,98% | 292.073,00 |
| 14.04.2026 | 68,31 | 69,13 | 67,16 | 67,69 | -0,92% | 460.034,00 |
| 13.04.2026 | 67,00 | 68,43 | 65,13 | 68,32 | 0,53% | 363.015,00 |
| 10.04.2026 | 68,30 | 68,91 | 67,60 | 67,96 | -0,79% | 378.719,00 |
| 09.04.2026 | 66,78 | 69,03 | 66,06 | 68,50 | 1,90% | 358.586,00 |
| 08.04.2026 | 68,12 | 71,17 | 66,75 | 67,22 | 3,48% | 656.514,00 |
| 07.04.2026 | 67,83 | 67,83 | 64,32 | 64,96 | -4,37% | 465.445,00 |
| 06.04.2026 | 66,55 | 68,25 | 66,28 | 67,93 | 0,80% | 317.562,00 |
| 02.04.2026 | 66,05 | 68,51 | 65,00 | 67,39 | -0,03% | 359.306,00 |
| 01.04.2026 | 65,66 | 68,42 | 63,58 | 67,41 | 3,52% | 621.090,00 |
| 31.03.2026 | 65,77 | 66,69 | 63,57 | 65,12 | 0,62% | 695.676,00 |
| 30.03.2026 | 66,09 | 66,95 | 64,45 | 64,72 | -2,06% | 540.805,00 |