64,637$
0,49%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 64,55 | 64,95 | 64,02 | 64,92 | 0,93% | - |
| 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 |
| 05.05.2025 | 58,87 | 60,29 | 58,41 | 58,48 | -1,90% | 474.375,00 |
| 02.05.2025 | 58,45 | 60,16 | 58,29 | 59,61 | 4,21% | 498.403,00 |
| 01.05.2025 | 55,58 | 58,45 | 55,53 | 57,20 | 4,36% | 858.239,00 |
| 30.04.2025 | 54,30 | 55,04 | 52,66 | 54,81 | -1,95% | 629.597,00 |
| 29.04.2025 | 55,64 | 56,21 | 54,59 | 55,90 | 0,07% | 362.020,00 |
| 28.04.2025 | 55,85 | 57,22 | 55,42 | 55,86 | 0,34% | 397.172,00 |
| 25.04.2025 | 55,51 | 56,70 | 55,09 | 55,67 | -0,20% | 359.583,00 |
| 24.04.2025 | 53,32 | 55,99 | 52,78 | 55,78 | 5,13% | 1.368.102,00 |
| 23.04.2025 | 54,80 | 57,18 | 52,80 | 53,06 | 0,02% | 1.195.006,00 |
| 22.04.2025 | 53,71 | 53,94 | 51,69 | 53,05 | 0,47% | 1.024.738,00 |
| 21.04.2025 | 52,61 | 53,20 | 52,18 | 52,80 | -0,71% | 493.303,00 |
| 17.04.2025 | 52,72 | 53,77 | 52,22 | 53,18 | 1,12% | 303.843,00 |
| 16.04.2025 | 52,62 | 53,70 | 51,63 | 52,59 | -0,81% | 487.944,00 |
| 15.04.2025 | 53,77 | 54,81 | 52,35 | 53,02 | -1,61% | 317.840,00 |
| 14.04.2025 | 53,92 | 54,32 | 50,84 | 53,89 | 0,79% | 650.553,00 |
| 11.04.2025 | 52,74 | 54,11 | 51,53 | 53,47 | 1,21% | 480.197,00 |
| 10.04.2025 | 56,89 | 57,02 | 51,65 | 52,83 | -10,88% | 669.136,00 |
| 09.04.2025 | 50,81 | 60,10 | 49,22 | 59,28 | 16,56% | 1.004.886,00 |
| 08.04.2025 | 55,31 | 55,95 | 50,24 | 50,86 | -4,36% | 658.794,00 |
| 07.04.2025 | 53,28 | 57,34 | 51,14 | 53,18 | -2,55% | 1.026.906,00 |
| 04.04.2025 | 54,19 | 55,47 | 50,97 | 54,57 | -3,62% | 770.329,00 |
| 03.04.2025 | 61,88 | 61,88 | 56,20 | 56,62 | -13,65% | 946.517,00 |
| 02.04.2025 | 62,00 | 65,83 | 61,87 | 65,57 | 4,18% | 355.016,00 |
| 01.04.2025 | 64,29 | 64,61 | 61,86 | 62,94 | -2,02% | 561.797,00 |
| 31.03.2025 | 64,89 | 65,36 | 63,82 | 64,24 | -2,89% | 599.668,00 |
| 28.03.2025 | 66,21 | 66,69 | 65,31 | 66,15 | -0,88% | 548.877,00 |
| 27.03.2025 | 65,91 | 66,81 | 64,64 | 66,74 | 0,80% | 463.796,00 |
| 26.03.2025 | 67,13 | 68,31 | 65,86 | 66,21 | -1,28% | 388.624,00 |
| 25.03.2025 | 67,36 | 68,74 | 66,77 | 67,07 | -0,15% | 388.433,00 |
| 24.03.2025 | 67,31 | 68,25 | 66,32 | 67,17 | 2,00% | 498.135,00 |
| 21.03.2025 | 65,26 | 66,00 | 63,46 | 65,85 | -1,32% | 617.494,00 |
| 20.03.2025 | 66,80 | 68,65 | 66,63 | 66,73 | -1,56% | 388.914,00 |
| 19.03.2025 | 65,56 | 68,19 | 65,56 | 67,79 | 3,40% | 564.525,00 |
| 18.03.2025 | 67,96 | 68,37 | 65,43 | 65,56 | -4,36% | 579.012,00 |
| 17.03.2025 | 67,11 | 70,25 | 66,93 | 68,55 | 3,02% | 607.621,00 |
| 14.03.2025 | 67,16 | 68,04 | 65,94 | 66,54 | 0,21% | 607.466,00 |
| 13.03.2025 | 68,28 | 69,13 | 66,06 | 66,40 | -3,21% | 645.556,00 |
| 12.03.2025 | 68,27 | 69,23 | 66,85 | 68,60 | 1,34% | 485.357,00 |
| 11.03.2025 | 70,99 | 71,16 | 67,54 | 67,69 | -4,88% | 726.437,00 |
| 10.03.2025 | 72,02 | 73,25 | 69,99 | 71,16 | -2,43% | 747.805,00 |
| 07.03.2025 | 72,75 | 73,65 | 70,71 | 72,93 | 1,69% | 532.742,00 |
| 06.03.2025 | 72,00 | 73,10 | 71,07 | 71,72 | -1,62% | 554.163,00 |
| 05.03.2025 | 71,15 | 73,68 | 70,56 | 72,90 | 2,57% | 747.157,00 |
| 04.03.2025 | 72,16 | 72,60 | 69,74 | 71,07 | -3,15% | 782.633,00 |
| 03.03.2025 | 75,71 | 76,68 | 73,27 | 73,38 | -2,73% | 634.624,00 |
| 28.02.2025 | 76,68 | 77,84 | 73,79 | 75,44 | -2,62% | 859.042,00 |
| 27.02.2025 | 82,58 | 83,55 | 76,23 | 77,47 | -9,26% | 1.301.700,00 |
| 26.02.2025 | 85,79 | 88,69 | 85,23 | 85,38 | 0,12% | 977.154,00 |
| 25.02.2025 | 87,89 | 87,89 | 83,72 | 85,28 | -1,64% | 511.250,00 |
| 24.02.2025 | 84,83 | 87,98 | 84,22 | 86,70 | 3,04% | 479.593,00 |
| 21.02.2025 | 88,80 | 88,80 | 83,95 | 84,14 | -4,30% | 949.936,00 |
| 20.02.2025 | 90,80 | 90,95 | 87,28 | 87,92 | -3,33% | 825.009,00 |
| 19.02.2025 | 87,65 | 91,18 | 86,65 | 90,95 | 2,63% | 545.007,00 |
| 18.02.2025 | 86,47 | 88,63 | 85,89 | 88,62 | 2,49% | 770.969,00 |
| 14.02.2025 | 86,00 | 87,19 | 85,88 | 86,47 | 1,43% | 416.738,00 |
| 13.02.2025 | 84,83 | 85,45 | 83,90 | 85,25 | 1,60% | 284.259,00 |
| 12.02.2025 | 81,75 | 83,95 | 80,86 | 83,91 | 0,02% | 429.410,00 |
| 11.02.2025 | 82,99 | 84,15 | 80,11 | 83,89 | -0,15% | 533.278,00 |
| 10.02.2025 | 86,01 | 86,01 | 83,66 | 84,02 | -1,71% | 261.122,00 |
| 07.02.2025 | 87,63 | 87,63 | 84,84 | 85,48 | -2,11% | 338.305,00 |
| 06.02.2025 | 84,00 | 87,34 | 84,00 | 87,32 | 4,28% | 360.179,00 |
| 05.02.2025 | 84,44 | 84,71 | 83,63 | 83,74 | -0,75% | 196.152,00 |
| 04.02.2025 | 84,98 | 84,98 | 83,77 | 84,37 | -0,61% | 282.264,00 |
| 03.02.2025 | 84,00 | 85,57 | 82,40 | 84,89 | -2,17% | 320.141,00 |
| 31.01.2025 | 89,13 | 89,52 | 86,30 | 86,77 | -2,63% | 265.752,00 |
| 30.01.2025 | 88,12 | 89,63 | 87,52 | 89,11 | 2,54% | 366.895,00 |
| 29.01.2025 | 87,90 | 88,44 | 85,60 | 86,90 | -0,86% | 291.090,00 |
| 28.01.2025 | 87,80 | 88,65 | 87,44 | 87,65 | -0,70% | 268.853,00 |
| 27.01.2025 | 87,31 | 90,00 | 86,47 | 88,27 | 1,75% | 321.040,00 |
| 24.01.2025 | 86,79 | 87,35 | 86,01 | 86,75 | 0,00% | 324.004,00 |
| 23.01.2025 | 85,84 | 87,23 | 85,36 | 86,75 | 0,74% | 205.975,00 |
| 22.01.2025 | 86,33 | 86,38 | 85,47 | 86,11 | -0,84% | 206.035,00 |
| 21.01.2025 | 85,80 | 87,10 | 85,58 | 86,84 | 2,12% | 240.266,00 |
| 17.01.2025 | 86,12 | 86,53 | 85,03 | 85,04 | -0,15% | 189.129,00 |
| 16.01.2025 | 86,34 | 87,62 | 84,87 | 85,17 | -1,36% | 227.662,00 |
| 15.01.2025 | 87,68 | 88,75 | 86,12 | 86,34 | 1,52% | 297.841,00 |
| 14.01.2025 | 83,50 | 85,80 | 83,50 | 85,05 | 3,34% | 442.739,00 |
| 13.01.2025 | 82,59 | 83,00 | 81,01 | 82,30 | -1,08% | 386.896,00 |
| 10.01.2025 | 84,22 | 85,65 | 83,14 | 83,20 | -2,77% | 247.439,00 |
| 08.01.2025 | 85,15 | 85,96 | 84,56 | 85,57 | -0,21% | 285.793,00 |
| 07.01.2025 | 86,51 | 86,91 | 85,35 | 85,75 | -0,35% | 331.132,00 |
| 06.01.2025 | 87,07 | 88,24 | 85,80 | 86,05 | -0,94% | 551.028,00 |
| 03.01.2025 | 87,40 | 88,01 | 85,70 | 86,87 | -0,60% | 396.142,00 |
| 02.01.2025 | 89,84 | 90,43 | 86,80 | 87,39 | -2,68% | 385.103,00 |
| 31.12.2024 | 89,90 | 90,67 | 89,44 | 89,80 | 0,96% | 225.354,00 |
| 30.12.2024 | 89,56 | 89,73 | 87,76 | 88,95 | -1,85% | 210.983,00 |
| 27.12.2024 | 90,81 | 91,92 | 89,77 | 90,63 | -0,97% | 120.802,00 |
| 26.12.2024 | 91,02 | 92,20 | 90,70 | 91,52 | -0,10% | 145.597,00 |
| 24.12.2024 | 90,50 | 91,71 | 89,59 | 91,61 | 1,41% | 74.565,00 |
| 23.12.2024 | 90,24 | 90,52 | 89,30 | 90,34 | 0,11% | 211.103,00 |
| 20.12.2024 | 89,02 | 91,40 | 89,02 | 90,24 | 0,17% | 681.198,00 |
| 19.12.2024 | 89,23 | 90,28 | 88,50 | 90,09 | 1,26% | 378.690,00 |
| 18.12.2024 | 93,88 | 94,83 | 88,88 | 88,97 | -5,40% | 398.961,00 |
| 17.12.2024 | 94,26 | 94,57 | 92,93 | 94,05 | -0,36% | 305.383,00 |
| 16.12.2024 | 93,98 | 95,80 | 93,98 | 94,39 | -0,17% | 209.533,00 |
| 13.12.2024 | 95,46 | 95,89 | 93,08 | 94,55 | -0,32% | 283.724,00 |