46,766$
-6,88%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 49,79 | 49,79 | 46,52 | 47,15 | -6,11% | - |
| 10.11.2025 | 48,09 | 50,39 | 47,62 | 50,22 | 6,51% | 1.275.288,00 |
| 07.11.2025 | 49,79 | 50,28 | 46,46 | 47,15 | -4,77% | 1.433.940,00 |
| 06.11.2025 | 56,28 | 59,52 | 49,50 | 49,51 | -26,40% | 1.650.704,00 |
| 05.11.2025 | 66,99 | 69,22 | 66,62 | 67,27 | 1,43% | 717.792,00 |
| 04.11.2025 | 66,38 | 67,79 | 66,28 | 66,32 | -1,73% | 512.569,00 |
| 03.11.2025 | 65,06 | 67,55 | 64,51 | 67,49 | 2,29% | 443.607,00 |
| 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 | 70,76 | 71,03 | 69,98 | 70,50 | 0,82% | 267.371,00 |
| 23.10.2025 | 71,51 | 71,91 | 69,71 | 69,93 | -2,70% | 438.304,00 |
| 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 |
| 10.10.2025 | 65,20 | 65,52 | 62,21 | 62,49 | -3,64% | 343.443,00 |
| 09.10.2025 | 65,48 | 66,42 | 64,81 | 64,85 | -0,75% | 272.856,00 |
| 08.10.2025 | 64,86 | 65,88 | 63,71 | 65,34 | 0,83% | 281.353,00 |
| 07.10.2025 | 68,31 | 68,60 | 64,65 | 64,80 | -5,29% | 538.335,00 |
| 06.10.2025 | 68,84 | 69,24 | 66,64 | 68,42 | -0,31% | 538.767,00 |
| 03.10.2025 | 67,59 | 69,49 | 67,59 | 68,63 | 2,04% | 616.186,00 |
| 02.10.2025 | 66,22 | 67,53 | 65,81 | 67,26 | 1,62% | 327.974,00 |
| 01.10.2025 | 66,27 | 66,83 | 65,73 | 66,19 | -0,56% | 444.341,00 |
| 30.09.2025 | 68,85 | 68,85 | 66,16 | 66,56 | -3,94% | 699.390,00 |
| 29.09.2025 | 70,35 | 70,35 | 68,79 | 69,29 | -0,80% | 464.918,00 |
| 26.09.2025 | 70,70 | 70,84 | 69,51 | 69,85 | -0,67% | 399.320,00 |
| 25.09.2025 | 72,13 | 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 | 73,63 | 74,87 | 72,44 | 72,80 | -1,41% | 362.302,00 |
| 22.09.2025 | 76,24 | 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 | 77,26 | 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 | 77,70 | 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 | 78,72 | 79,18 | 76,99 | 78,23 | -1,00% | 371.440,00 |
| 05.09.2025 | 79,30 | 81,18 | 77,80 | 79,02 | 0,25% | 338.351,00 |
| 04.09.2025 | 78,29 | 79,34 | 77,47 | 78,82 | 1,40% | 343.838,00 |
| 03.09.2025 | 76,83 | 78,87 | 76,62 | 77,73 | 0,71% | 382.072,00 |
| 02.09.2025 | 76,13 | 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 | 78,92 | 79,34 | 77,38 | 78,61 | 0,06% | 223.069,00 |
| 27.08.2025 | 77,51 | 78,75 | 77,51 | 78,56 | 1,37% | 189.647,00 |
| 26.08.2025 | 77,55 | 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 | 72,68 | 74,06 | 72,47 | 73,95 | 0,61% | 276.089,00 |
| 20.08.2025 | 74,53 | 75,00 | 72,88 | 73,50 | -2,38% | 395.682,00 |
| 19.08.2025 | 75,42 | 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 | 75,44 | 76,49 | 74,10 | 75,41 | -1,85% | 320.998,00 |
| 13.08.2025 | 72,99 | 76,86 | 72,53 | 76,83 | 4,36% | 489.891,00 |
| 12.08.2025 | 71,38 | 73,95 | 71,33 | 73,62 | 4,38% | 503.314,00 |
| 11.08.2025 | 71,06 | 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 | 72,99 | 73,87 | 70,71 | 71,45 | -1,01% | 471.590,00 |
| 06.08.2025 | 73,74 | 73,74 | 71,95 | 72,18 | -1,10% | 492.310,00 |
| 05.08.2025 | 76,08 | 77,70 | 70,48 | 72,98 | -1,84% | 1.080.568,00 |
| 04.08.2025 | 74,51 | 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 | 81,91 | 81,91 | 79,18 | 79,97 | -1,73% | 450.476,00 |
| 29.07.2025 | 83,35 | 84,07 | 81,09 | 81,38 | -1,67% | 363.324,00 |
| 28.07.2025 | 83,55 | 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 | 83,85 | 85,25 | 82,17 | 82,35 | -2,95% | 402.353,00 |
| 23.07.2025 | 82,72 | 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 | 80,65 | 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 | 80,25 | 80,97 | 79,39 | 79,92 | -0,37% | 409.013,00 |
| 16.07.2025 | 80,77 | 81,76 | 79,00 | 80,22 | -0,22% | 397.713,00 |
| 15.07.2025 | 83,95 | 84,30 | 80,26 | 80,40 | -4,13% | 477.574,00 |
| 14.07.2025 | 83,00 | 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 | 81,01 | 84,24 | 80,19 | 83,36 | 3,41% | 542.068,00 |
| 09.07.2025 | 81,28 | 81,39 | 79,88 | 80,61 | 0,15% | 559.747,00 |
| 08.07.2025 | 79,88 | 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 | 76,55 | 79,50 | 76,28 | 79,18 | 3,87% | 739.905,00 |
| 01.07.2025 | 72,03 | 78,17 | 72,03 | 76,23 | 5,42% | 953.928,00 |
| 30.06.2025 | 74,01 | 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 | 72,25 | 72,96 | 71,76 | 71,77 | -0,32% | 543.924,00 |
| 24.06.2025 | 70,85 | 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 |