66,817$
0,63%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 96,25 | 96,91 | 94,72 | 94,85 | -1,20% | 179.453,00 |
| 11.12.2024 | 96,77 | 97,04 | 95,38 | 96,00 | 0,52% | 240.200,00 |
| 10.12.2024 | 96,55 | 96,98 | 94,51 | 95,50 | 0,00% | 363.059,00 |
| 09.12.2024 | 97,59 | 98,07 | 95,30 | 95,50 | -1,26% | 237.453,00 |
| 06.12.2024 | 98,00 | 98,25 | 95,52 | 96,72 | -0,63% | 220.172,00 |
| 05.12.2024 | 97,50 | 98,76 | 97,03 | 97,33 | 0,06% | 210.096,00 |
| 04.12.2024 | 95,62 | 97,34 | 95,62 | 97,27 | 0,53% | 186.192,00 |
| 03.12.2024 | 97,83 | 97,83 | 96,35 | 96,76 | -0,89% | 272.436,00 |
| 02.12.2024 | 98,44 | 98,78 | 96,23 | 97,63 | -1,63% | 319.549,00 |
| 29.11.2024 | 98,29 | 99,42 | 97,82 | 99,25 | 2,49% | 181.551,00 |
| 27.11.2024 | 96,71 | 98,83 | 96,38 | 96,84 | 0,36% | 293.118,00 |
| 26.11.2024 | 98,15 | 98,15 | 96,12 | 96,49 | -2,11% | 467.319,00 |
| 25.11.2024 | 95,48 | 98,89 | 95,48 | 98,57 | 4,78% | 568.913,00 |
| 22.11.2024 | 92,10 | 94,50 | 92,10 | 94,07 | 2,33% | 441.892,00 |
| 21.11.2024 | 90,53 | 92,30 | 90,36 | 91,93 | 1,71% | 238.525,00 |
| 20.11.2024 | 89,25 | 90,51 | 89,09 | 90,38 | 0,87% | 199.159,00 |
| 19.11.2024 | 88,84 | 89,80 | 88,30 | 89,60 | -0,69% | 280.848,00 |
| 18.11.2024 | 91,16 | 91,21 | 90,12 | 90,22 | -1,15% | 204.293,00 |
| 15.11.2024 | 92,58 | 93,21 | 90,86 | 91,27 | -1,68% | 257.130,00 |
| 14.11.2024 | 93,24 | 94,84 | 92,28 | 92,83 | 0,14% | 311.338,00 |
| 13.11.2024 | 94,04 | 94,94 | 92,68 | 92,70 | -1,24% | 268.683,00 |
| 12.11.2024 | 93,33 | 94,67 | 92,82 | 93,86 | -0,30% | 382.670,00 |
| 11.11.2024 | 96,07 | 96,27 | 93,86 | 94,14 | -1,53% | 485.159,00 |
| 08.11.2024 | 95,72 | 96,39 | 94,69 | 95,60 | -0,40% | 776.195,00 |
| 07.11.2024 | 88,75 | 100,32 | 88,30 | 95,98 | 13,20% | 1.564.250,00 |
| 06.11.2024 | 81,50 | 85,78 | 81,38 | 84,79 | 6,94% | 962.261,00 |
| 05.11.2024 | 77,69 | 79,37 | 77,02 | 79,29 | 1,47% | 357.295,00 |
| 04.11.2024 | 78,51 | 79,35 | 77,36 | 78,14 | -0,74% | 296.521,00 |
| 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 |