71,173$
-0,39%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |