69,722$
-0,85%
Echtzeit-Aktienkurs MARRIOTT VACATIONS WORLDWIDE Corp
Bid:
Ask:
Aktienkurse zur MARRIOTT VACATIONS WORLDWIDE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 70,70 | 70,84 | 69,51 | 69,85 | -0,67% | 399.320,00 |
| 25.09.2025 | 71,91 | 72,55 | 69,90 | 70,32 | -3,19% | 406.202,00 |
| 24.09.2025 | 72,87 | 74,25 | 72,18 | 72,64 | -0,22% | 307.344,00 |
| 23.09.2025 | 74,11 | 74,87 | 72,44 | 72,80 | -1,41% | 362.302,00 |
| 22.09.2025 | 76,14 | 76,24 | 73,82 | 73,84 | -3,25% | 403.976,00 |
| 19.09.2025 | 77,15 | 77,43 | 75,40 | 76,32 | -1,34% | 1.925.806,00 |
| 18.09.2025 | 76,39 | 78,05 | 76,30 | 77,36 | 2,14% | 396.760,00 |
| 17.09.2025 | 76,84 | 78,81 | 74,96 | 75,74 | -2,79% | 432.351,00 |
| 16.09.2025 | 77,22 | 78,23 | 75,88 | 77,91 | 1,54% | 427.075,00 |
| 15.09.2025 | 77,83 | 77,83 | 75,84 | 76,73 | -0,44% | 506.538,00 |
| 12.09.2025 | 79,38 | 79,38 | 77,05 | 77,07 | -3,00% | 366.352,00 |
| 11.09.2025 | 77,07 | 79,56 | 76,63 | 79,45 | 4,03% | 421.224,00 |
| 10.09.2025 | 78,01 | 78,89 | 76,29 | 76,37 | -2,44% | 345.180,00 |
| 09.09.2025 | 78,26 | 78,94 | 77,04 | 78,28 | 0,06% | 363.283,00 |
| 08.09.2025 | 79,13 | 79,18 | 76,99 | 78,23 | -1,00% | 352.530,00 |
| 05.09.2025 | 79,30 | 81,18 | 77,80 | 79,02 | 0,25% | 338.351,00 |
| 04.09.2025 | 78,23 | 79,34 | 77,47 | 78,82 | 1,40% | 343.838,00 |
| 03.09.2025 | 76,87 | 78,87 | 76,62 | 77,73 | 0,71% | 382.072,00 |
| 02.09.2025 | 76,31 | 77,25 | 75,66 | 77,18 | -1,24% | 302.188,00 |
| 29.08.2025 | 78,79 | 78,79 | 77,52 | 78,15 | -0,59% | 219.332,00 |
| 28.08.2025 | 78,80 | 79,34 | 77,38 | 78,61 | 0,06% | 223.069,00 |
| 27.08.2025 | 78,05 | 78,75 | 77,51 | 78,56 | 1,37% | 189.647,00 |
| 26.08.2025 | 77,93 | 78,70 | 77,28 | 77,50 | -0,10% | 209.603,00 |
| 25.08.2025 | 79,10 | 79,10 | 77,54 | 77,58 | -2,22% | 277.113,00 |
| 22.08.2025 | 74,29 | 79,83 | 74,29 | 79,34 | 7,29% | 513.073,00 |
| 21.08.2025 | 72,63 | 74,06 | 72,47 | 73,95 | 0,61% | 276.089,00 |
| 20.08.2025 | 74,37 | 75,00 | 72,88 | 73,50 | -2,38% | 395.682,00 |
| 19.08.2025 | 75,23 | 76,54 | 74,91 | 75,29 | 0,36% | 303.704,00 |
| 18.08.2025 | 74,60 | 75,42 | 74,40 | 75,02 | 0,00% | 310.516,00 |
| 15.08.2025 | 76,01 | 76,01 | 74,66 | 75,02 | -0,52% | 284.878,00 |
| 14.08.2025 | 76,49 | 76,49 | 74,10 | 75,41 | -1,85% | 320.998,00 |
| 13.08.2025 | 72,53 | 76,86 | 72,53 | 76,83 | 4,36% | 489.891,00 |
| 12.08.2025 | 71,38 | 73,95 | 71,37 | 73,62 | 4,38% | 503.314,00 |
| 11.08.2025 | 70,95 | 71,59 | 69,64 | 70,53 | -0,47% | 490.760,00 |
| 08.08.2025 | 71,63 | 71,79 | 69,76 | 70,86 | -0,83% | 354.743,00 |
| 07.08.2025 | 72,94 | 73,87 | 70,71 | 71,45 | -1,01% | 471.590,00 |
| 06.08.2025 | 73,51 | 73,74 | 71,95 | 72,18 | -1,10% | 492.310,00 |
| 05.08.2025 | 76,44 | 77,70 | 70,48 | 72,98 | -1,84% | 1.080.568,00 |
| 04.08.2025 | 74,41 | 75,47 | 74,33 | 74,35 | 1,14% | 646.002,00 |
| 01.08.2025 | 73,14 | 73,77 | 70,61 | 73,51 | -1,29% | 711.284,00 |
| 31.07.2025 | 78,92 | 79,25 | 74,05 | 74,47 | -6,88% | 695.199,00 |
| 30.07.2025 | 81,33 | 81,91 | 79,18 | 79,97 | -1,73% | 450.476,00 |
| 29.07.2025 | 83,28 | 84,07 | 81,09 | 81,38 | -1,67% | 363.324,00 |
| 28.07.2025 | 83,79 | 83,97 | 82,67 | 82,76 | -1,70% | 402.812,00 |
| 25.07.2025 | 83,26 | 84,23 | 82,01 | 84,19 | 2,23% | 394.919,00 |
| 24.07.2025 | 84,34 | 85,25 | 82,17 | 82,35 | -2,95% | 402.353,00 |
| 23.07.2025 | 82,49 | 86,33 | 82,49 | 84,85 | 4,03% | 560.370,00 |
| 22.07.2025 | 79,95 | 81,81 | 79,82 | 81,56 | 2,45% | 464.884,00 |
| 21.07.2025 | 81,09 | 81,43 | 79,52 | 79,61 | -0,36% | 360.820,00 |
| 18.07.2025 | 80,34 | 80,37 | 79,29 | 79,90 | -0,03% | 495.831,00 |
| 17.07.2025 | 80,59 | 80,97 | 79,39 | 79,92 | -0,37% | 409.013,00 |
| 16.07.2025 | 81,30 | 81,76 | 79,00 | 80,22 | -0,22% | 397.713,00 |
| 15.07.2025 | 83,80 | 84,30 | 80,26 | 80,40 | -4,13% | 477.574,00 |
| 14.07.2025 | 83,05 | 84,27 | 82,49 | 83,86 | 0,41% | 358.296,00 |
| 11.07.2025 | 82,92 | 83,87 | 82,09 | 83,52 | 0,19% | 523.032,00 |
| 10.07.2025 | 80,45 | 84,24 | 80,19 | 83,36 | 3,41% | 542.068,00 |
| 09.07.2025 | 81,39 | 81,39 | 79,88 | 80,61 | 0,15% | 559.747,00 |
| 08.07.2025 | 79,59 | 81,31 | 79,49 | 80,49 | 1,64% | 608.670,00 |
| 07.07.2025 | 78,98 | 80,98 | 78,40 | 79,19 | -1,16% | 580.694,00 |
| 03.07.2025 | 79,75 | 81,16 | 79,55 | 80,12 | 1,19% | 361.729,00 |
| 02.07.2025 | 76,57 | 79,50 | 76,28 | 79,18 | 3,87% | 739.905,00 |
| 01.07.2025 | 72,35 | 78,17 | 72,03 | 76,23 | 5,42% | 953.928,00 |
| 30.06.2025 | 74,15 | 74,50 | 71,67 | 72,31 | -2,06% | 624.634,00 |
| 27.06.2025 | 73,82 | 74,74 | 73,02 | 73,83 | 0,64% | 5.115.979,00 |
| 26.06.2025 | 72,55 | 74,39 | 72,16 | 73,36 | 2,22% | 546.987,00 |
| 25.06.2025 | 72,00 | 72,96 | 71,76 | 71,77 | -0,32% | 543.924,00 |
| 24.06.2025 | 71,61 | 72,65 | 70,85 | 72,00 | 3,02% | 530.230,00 |
| 23.06.2025 | 69,22 | 70,11 | 67,46 | 69,89 | 2,22% | 599.816,00 |
| 20.06.2025 | 68,46 | 68,99 | 67,80 | 68,37 | 0,54% | 496.760,00 |
| 18.06.2025 | 67,29 | 68,76 | 67,13 | 68,00 | 0,00% | 870.759,00 |
| 17.06.2025 | 66,84 | 68,04 | 65,97 | 68,00 | 0,95% | 1.010.055,00 |
| 16.06.2025 | 65,72 | 67,72 | 65,50 | 67,36 | 3,93% | 358.229,00 |
| 13.06.2025 | 65,26 | 66,47 | 64,47 | 64,81 | -3,53% | 472.442,00 |
| 12.06.2025 | 66,86 | 67,49 | 65,88 | 67,18 | -0,33% | 308.010,00 |
| 11.06.2025 | 68,19 | 68,94 | 67,31 | 67,40 | -0,52% | 456.929,00 |
| 10.06.2025 | 66,59 | 68,33 | 66,50 | 67,75 | 1,76% | 305.159,00 |
| 09.06.2025 | 66,59 | 67,36 | 66,07 | 66,58 | 0,82% | 338.828,00 |
| 06.06.2025 | 66,09 | 66,33 | 65,19 | 66,04 | 1,57% | 374.174,00 |
| 05.06.2025 | 66,02 | 66,24 | 64,14 | 65,02 | -0,79% | 406.698,00 |
| 04.06.2025 | 65,97 | 66,62 | 65,46 | 65,54 | -0,41% | 445.695,00 |
| 03.06.2025 | 64,29 | 66,41 | 64,00 | 65,81 | 2,08% | 523.841,00 |
| 02.06.2025 | 65,86 | 65,86 | 63,75 | 64,47 | -2,11% | 595.206,00 |
| 30.05.2025 | 67,16 | 67,54 | 65,71 | 65,86 | -2,67% | 587.434,00 |
| 29.05.2025 | 67,79 | 68,01 | 66,56 | 67,67 | 0,55% | 498.129,00 |
| 28.05.2025 | 67,28 | 68,13 | 66,92 | 67,30 | -1,06% | 345.479,00 |
| 27.05.2025 | 67,25 | 68,13 | 66,69 | 68,02 | 3,44% | 701.249,00 |
| 23.05.2025 | 64,49 | 66,29 | 64,21 | 65,76 | -2,71% | 494.995,00 |
| 22.05.2025 | 66,50 | 67,82 | 66,18 | 67,59 | 1,65% | 643.489,00 |
| 21.05.2025 | 68,92 | 68,92 | 66,25 | 66,49 | -5,19% | 825.424,00 |
| 20.05.2025 | 70,49 | 70,66 | 69,54 | 70,13 | -0,57% | 406.103,00 |
| 19.05.2025 | 70,06 | 70,75 | 70,00 | 70,53 | -1,62% | 410.587,00 |
| 16.05.2025 | 71,29 | 72,10 | 70,75 | 71,69 | 0,42% | 443.464,00 |
| 15.05.2025 | 71,85 | 72,24 | 71,27 | 71,39 | -1,15% | 382.394,00 |
| 14.05.2025 | 71,47 | 72,76 | 71,47 | 72,22 | -0,14% | 556.685,00 |
| 13.05.2025 | 70,14 | 73,16 | 70,06 | 72,32 | 3,42% | 891.340,00 |
| 12.05.2025 | 69,02 | 72,00 | 68,87 | 69,93 | 8,17% | 817.251,00 |
| 09.05.2025 | 64,58 | 65,35 | 63,52 | 64,65 | 0,51% | 595.993,00 |
| 08.05.2025 | 61,99 | 66,45 | 61,46 | 64,32 | 10,52% | 990.913,00 |
| 07.05.2025 | 58,31 | 59,08 | 57,89 | 58,20 | 0,31% | 600.700,00 |
| 06.05.2025 | 58,23 | 58,81 | 57,56 | 58,02 | -0,79% | 466.343,00 |