72,176$
0,29%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 70,85 | 73,25 | 70,63 | 71,97 | 4,93% | 377,00 |
| 04.03.2026 | 67,94 | 69,38 | 66,67 | 68,59 | 0,96% | 377,00 |
| 03.03.2026 | 65,67 | 68,83 | 63,94 | 67,94 | 0,85% | 921.263,00 |
| 02.03.2026 | 66,05 | 68,51 | 65,02 | 67,37 | 3,63% | 377,00 |
| 27.02.2026 | 66,13 | 66,51 | 63,68 | 65,01 | -3,92% | 1.159.616,00 |
| 26.02.2026 | 70,41 | 73,37 | 66,01 | 67,66 | 16,66% | 1.655.324,00 |
| 25.02.2026 | 57,00 | 58,39 | 56,09 | 58,00 | 3,20% | 845.686,00 |
| 24.02.2026 | 55,19 | 56,78 | 55,19 | 56,20 | 1,98% | 523.076,00 |
| 23.02.2026 | 58,29 | 58,29 | 54,00 | 55,11 | -6,43% | 569.855,00 |
| 20.02.2026 | 58,22 | 59,14 | 57,50 | 58,90 | 0,34% | 475.186,00 |
| 19.02.2026 | 59,11 | 59,87 | 58,12 | 58,70 | -0,44% | 841.279,00 |
| 18.02.2026 | 57,31 | 61,07 | 57,06 | 58,96 | 2,38% | 959.046,00 |
| 17.02.2026 | 54,18 | 57,99 | 54,18 | 57,59 | 6,75% | 980.182,00 |
| 13.02.2026 | 53,60 | 54,77 | 52,49 | 53,95 | 1,20% | 488.060,00 |
| 12.02.2026 | 56,49 | 57,01 | 52,84 | 53,31 | -4,02% | 509.449,00 |
| 11.02.2026 | 56,48 | 57,56 | 55,09 | 55,54 | -0,70% | 549.685,00 |
| 10.02.2026 | 55,41 | 57,53 | 55,32 | 55,93 | 1,97% | 411.282,00 |
| 09.02.2026 | 55,06 | 55,60 | 54,35 | 54,85 | -1,31% | 369.714,00 |
| 06.02.2026 | 54,80 | 56,42 | 54,65 | 55,58 | 1,42% | 486.731,00 |
| 05.02.2026 | 55,22 | 55,76 | 53,71 | 54,80 | -1,63% | 376.844,00 |
| 04.02.2026 | 54,15 | 56,54 | 54,00 | 55,71 | 4,50% | 684.689,00 |
| 03.02.2026 | 54,07 | 55,87 | 52,57 | 53,31 | -1,97% | 548.778,00 |
| 02.02.2026 | 54,25 | 55,62 | 54,00 | 54,38 | 0,13% | 490.063,00 |
| 30.01.2026 | 55,12 | 55,13 | 53,19 | 54,31 | -1,74% | 921.900,00 |
| 29.01.2026 | 54,74 | 55,63 | 54,30 | 55,27 | 1,66% | 639.515,00 |
| 28.01.2026 | 55,52 | 56,18 | 54,34 | 54,37 | -1,54% | 409.150,00 |
| 27.01.2026 | 56,16 | 56,62 | 55,11 | 55,22 | -2,46% | 380.979,00 |
| 26.01.2026 | 57,45 | 57,95 | 55,75 | 56,61 | -1,46% | 452.737,00 |
| 23.01.2026 | 58,96 | 59,32 | 57,24 | 57,45 | -2,78% | 391.320,00 |
| 22.01.2026 | 59,51 | 60,51 | 58,12 | 59,09 | 0,22% | 687.877,00 |
| 21.01.2026 | 58,25 | 60,07 | 58,13 | 58,96 | 2,36% | 565.006,00 |
| 20.01.2026 | 57,76 | 58,70 | 57,55 | 57,60 | -3,09% | 635.159,00 |
| 19.01.2026 | 59,32 | 59,56 | 59,32 | 59,44 | -0,72% | - |
| 16.01.2026 | 60,07 | 60,54 | 58,50 | 59,87 | -4,18% | 676.342,00 |
| 15.01.2026 | 62,15 | 63,41 | 61,52 | 62,48 | -0,10% | 402.485,00 |
| 14.01.2026 | 63,73 | 63,85 | 61,53 | 62,54 | -1,97% | 557.527,00 |
| 13.01.2026 | 64,93 | 65,45 | 62,87 | 63,80 | -0,51% | 620.928,00 |
| 12.01.2026 | 64,55 | 64,98 | 63,63 | 64,13 | -1,90% | 449.681,00 |
| 09.01.2026 | 64,35 | 65,56 | 63,33 | 65,37 | 3,04% | 494.167,00 |
| 08.01.2026 | 60,90 | 64,57 | 60,70 | 63,44 | 3,80% | 495.019,00 |
| 07.01.2026 | 62,01 | 62,27 | 60,58 | 61,12 | -2,27% | 419.407,00 |
| 06.01.2026 | 59,48 | 62,73 | 59,15 | 62,54 | 5,02% | 525.655,00 |
| 05.01.2026 | 58,20 | 60,96 | 58,20 | 59,55 | 1,19% | 473.726,00 |
| 02.01.2026 | 58,36 | 59,54 | 57,10 | 58,85 | 2,01% | 701.290,00 |
| 31.12.2025 | 58,14 | 58,61 | 57,44 | 57,69 | -1,23% | 535.992,00 |
| 30.12.2025 | 58,02 | 58,71 | 57,69 | 58,41 | 0,53% | 447.944,00 |
| 29.12.2025 | 58,21 | 58,70 | 57,53 | 58,10 | -0,77% | 557.657,00 |
| 26.12.2025 | 58,61 | 59,01 | 58,24 | 58,55 | 0,46% | 372.070,00 |
| 24.12.2025 | 57,69 | 58,57 | 57,55 | 58,28 | -1,20% | 364.799,00 |
| 23.12.2025 | 59,20 | 59,61 | 57,91 | 58,99 | -0,49% | 564.276,00 |
| 22.12.2025 | 57,89 | 59,60 | 57,80 | 59,28 | 2,63% | 757.650,00 |
| 19.12.2025 | 57,66 | 58,29 | 56,86 | 57,76 | 0,14% | 3.514.321,00 |
| 18.12.2025 | 58,91 | 59,05 | 57,56 | 57,68 | -0,76% | 423.956,00 |
| 17.12.2025 | 56,70 | 59,24 | 56,70 | 58,12 | 2,13% | 688.786,00 |
| 16.12.2025 | 58,44 | 58,45 | 56,40 | 56,91 | -1,66% | 549.103,00 |
| 15.12.2025 | 58,46 | 59,08 | 56,89 | 57,87 | -0,09% | 688.907,00 |
| 12.12.2025 | 57,83 | 59,28 | 57,50 | 57,92 | 0,43% | 706.469,00 |
| 11.12.2025 | 55,93 | 58,08 | 54,99 | 57,67 | 4,70% | 643.305,00 |
| 10.12.2025 | 53,19 | 55,47 | 52,94 | 55,08 | 3,40% | 1.081.255,00 |
| 09.12.2025 | 52,53 | 53,63 | 52,38 | 53,27 | 0,66% | 585.514,00 |
| 08.12.2025 | 55,46 | 55,69 | 52,80 | 52,92 | -3,92% | 751.192,00 |
| 05.12.2025 | 54,88 | 55,45 | 54,40 | 55,08 | 0,62% | 678.057,00 |
| 04.12.2025 | 55,04 | 55,77 | 54,15 | 54,74 | -0,99% | 568.214,00 |
| 03.12.2025 | 55,11 | 56,27 | 54,78 | 55,29 | 1,13% | 382.245,00 |
| 02.12.2025 | 55,32 | 55,39 | 53,80 | 54,67 | -0,53% | 851.235,00 |
| 01.12.2025 | 54,22 | 55,54 | 54,22 | 54,96 | 0,66% | 500.906,00 |
| 28.11.2025 | 55,17 | 55,29 | 54,50 | 54,60 | -0,49% | 271.671,00 |
| 26.11.2025 | 54,65 | 55,60 | 54,50 | 54,87 | 0,46% | 660.824,00 |
| 25.11.2025 | 52,74 | 55,00 | 52,67 | 54,62 | 4,80% | 768.541,00 |
| 24.11.2025 | 51,17 | 52,76 | 50,37 | 52,12 | 2,62% | 1.004.400,00 |
| 21.11.2025 | 47,03 | 51,30 | 47,03 | 50,79 | 8,50% | 796.064,00 |
| 20.11.2025 | 47,96 | 49,00 | 46,51 | 46,81 | -1,16% | 736.014,00 |
| 19.11.2025 | 46,78 | 47,88 | 46,39 | 47,36 | 1,67% | 805.908,00 |
| 18.11.2025 | 45,05 | 47,10 | 44,58 | 46,58 | 0,60% | 913.678,00 |
| 17.11.2025 | 47,09 | 47,70 | 45,88 | 46,30 | 1,78% | 895.196,00 |
| 14.11.2025 | 45,33 | 46,61 | 45,12 | 45,49 | -1,22% | 810.348,00 |
| 13.11.2025 | 47,10 | 48,01 | 45,50 | 46,05 | -2,46% | 630.659,00 |
| 12.11.2025 | 47,23 | 48,00 | 46,83 | 47,21 | 0,92% | 679.193,00 |
| 11.11.2025 | 49,19 | 49,30 | 46,30 | 46,78 | -6,85% | 978.224,00 |
| 10.11.2025 | 48,09 | 50,39 | 47,62 | 50,22 | 6,51% | 1.215.064,00 |
| 07.11.2025 | 49,76 | 50,28 | 46,46 | 47,15 | -4,77% | 1.415.610,00 |
| 06.11.2025 | 56,28 | 59,52 | 49,50 | 49,51 | -26,40% | 1.613.364,00 |
| 05.11.2025 | 66,99 | 69,22 | 66,62 | 67,27 | 1,43% | 698.898,00 |
| 04.11.2025 | 66,43 | 67,79 | 66,28 | 66,32 | -1,73% | 510.427,00 |
| 03.11.2025 | 65,06 | 67,55 | 64,51 | 67,49 | 2,29% | 438.706,00 |
| 31.10.2025 | 65,30 | 66,23 | 64,18 | 65,98 | 0,81% | 353.294,00 |
| 30.10.2025 | 65,89 | 67,20 | 65,41 | 65,45 | -1,64% | 464.407,00 |
| 29.10.2025 | 67,81 | 68,30 | 65,82 | 66,54 | -2,72% | 483.699,00 |
| 28.10.2025 | 70,12 | 70,12 | 67,78 | 68,40 | -3,10% | 400.027,00 |
| 27.10.2025 | 71,05 | 72,03 | 70,01 | 70,59 | 0,13% | 332.559,00 |
| 24.10.2025 | 70,51 | 71,03 | 69,98 | 70,50 | 0,83% | 267.308,00 |
| 23.10.2025 | 72,06 | 72,06 | 69,91 | 69,92 | -2,71% | - |
| 22.10.2025 | 68,92 | 72,89 | 68,65 | 71,87 | 3,89% | 755.454,00 |
| 21.10.2025 | 67,85 | 69,44 | 67,15 | 69,18 | 2,02% | 317.402,00 |
| 20.10.2025 | 67,43 | 68,51 | 67,01 | 67,81 | 1,28% | 298.064,00 |
| 17.10.2025 | 66,24 | 67,30 | 66,24 | 66,95 | -0,12% | - |
| 16.10.2025 | 66,44 | 67,16 | 65,97 | 67,03 | 1,07% | 364.029,00 |
| 15.10.2025 | 67,04 | 67,58 | 65,75 | 66,32 | -0,24% | 285.780,00 |
| 14.10.2025 | 63,66 | 67,09 | 63,66 | 66,48 | 2,36% | 318.217,00 |
| 13.10.2025 | 64,00 | 65,28 | 63,75 | 64,95 | 3,94% | 360.814,00 |