40,780$
-0,07%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 40,52 | 41,00 | 40,12 | 40,78 | -0,07% | 746.290,00 |
| 19.11.2024 | 41,06 | 41,06 | 39,93 | 40,81 | -1,52% | 809.188,00 |
| 18.11.2024 | 41,96 | 42,23 | 41,40 | 41,44 | -0,98% | 645.070,00 |
| 15.11.2024 | 42,99 | 42,99 | 41,70 | 41,85 | -2,33% | 947.950,00 |
| 14.11.2024 | 43,75 | 44,09 | 42,44 | 42,85 | -1,99% | 691.842,00 |
| 13.11.2024 | 43,27 | 43,80 | 43,11 | 43,72 | 1,23% | 705.653,00 |
| 12.11.2024 | 42,09 | 43,23 | 42,06 | 43,19 | 1,82% | 837.329,00 |
| 11.11.2024 | 42,98 | 42,98 | 42,01 | 42,42 | -0,35% | 1.027.349,00 |
| 08.11.2024 | 41,68 | 42,67 | 41,11 | 42,57 | 2,36% | 872.781,00 |
| 07.11.2024 | 40,00 | 43,39 | 39,08 | 41,59 | 3,51% | 1.709.265,00 |
| 06.11.2024 | 40,09 | 40,94 | 39,13 | 40,18 | 6,66% | 1.720.990,00 |
| 05.11.2024 | 37,48 | 37,78 | 37,29 | 37,67 | 0,37% | 525.463,00 |
| 04.11.2024 | 37,35 | 37,83 | 37,22 | 37,53 | 0,24% | 544.273,00 |
| 01.11.2024 | 37,17 | 38,10 | 37,15 | 37,44 | 1,52% | 660.694,00 |
| 31.10.2024 | 38,04 | 38,26 | 36,87 | 36,88 | -2,56% | 664.172,00 |
| 30.10.2024 | 38,02 | 38,77 | 37,80 | 37,85 | -1,12% | 490.164,00 |
| 29.10.2024 | 37,98 | 38,34 | 37,85 | 38,28 | -0,26% | 522.771,00 |
| 28.10.2024 | 38,51 | 38,93 | 38,17 | 38,38 | 0,66% | 671.314,00 |
| 25.10.2024 | 37,74 | 38,35 | 37,74 | 38,13 | 1,76% | 515.644,00 |
| 24.10.2024 | 36,87 | 37,57 | 36,57 | 37,47 | 2,27% | 488.549,00 |
| 23.10.2024 | 37,06 | 37,30 | 36,33 | 36,64 | -0,97% | 718.682,00 |
| 22.10.2024 | 37,67 | 37,75 | 36,89 | 37,00 | -1,83% | 572.176,00 |
| 21.10.2024 | 38,72 | 38,86 | 37,67 | 37,69 | -2,79% | 552.944,00 |
| 18.10.2024 | 39,12 | 39,17 | 38,58 | 38,77 | 0,03% | 620.625,00 |
| 17.10.2024 | 38,26 | 38,83 | 37,75 | 38,76 | 1,79% | 1.014.585,00 |
| 16.10.2024 | 36,77 | 38,09 | 36,70 | 38,08 | 5,05% | 953.514,00 |
| 15.10.2024 | 35,60 | 36,54 | 35,60 | 36,25 | 1,85% | 1.054.218,00 |
| 14.10.2024 | 35,59 | 35,71 | 35,25 | 35,59 | -0,36% | 503.766,00 |
| 11.10.2024 | 35,00 | 35,83 | 35,00 | 35,72 | 1,97% | 528.591,00 |
| 10.10.2024 | 34,98 | 35,62 | 34,88 | 35,03 | -0,71% | 887.129,00 |
| 09.10.2024 | 35,84 | 36,24 | 35,25 | 35,28 | -1,59% | 583.791,00 |
| 08.10.2024 | 36,21 | 36,39 | 35,76 | 35,85 | -1,21% | 555.746,00 |
| 07.10.2024 | 36,48 | 36,84 | 36,00 | 36,29 | -0,77% | 839.843,00 |
| 04.10.2024 | 36,29 | 36,76 | 36,20 | 36,57 | 3,07% | 1.079.898,00 |
| 03.10.2024 | 35,25 | 35,53 | 34,46 | 35,48 | -1,00% | 1.298.388,00 |
| 02.10.2024 | 35,48 | 36,08 | 35,29 | 35,84 | 0,14% | 593.779,00 |
| 01.10.2024 | 36,30 | 36,36 | 35,27 | 35,79 | -1,46% | 1.239.312,00 |
| 30.09.2024 | 37,92 | 37,92 | 35,99 | 36,32 | -4,55% | 1.390.518,00 |
| 27.09.2024 | 38,48 | 38,56 | 37,79 | 38,05 | 0,48% | 804.508,00 |
| 26.09.2024 | 37,61 | 38,09 | 37,35 | 37,87 | 2,13% | 640.509,00 |
| 25.09.2024 | 38,16 | 38,30 | 36,80 | 37,08 | -3,03% | 899.522,00 |
| 24.09.2024 | 38,04 | 38,29 | 37,64 | 38,24 | 1,65% | 872.900,00 |
| 23.09.2024 | 37,22 | 37,90 | 37,06 | 37,62 | 1,24% | 841.742,00 |
| 20.09.2024 | 37,24 | 37,24 | 36,59 | 37,16 | -0,43% | 2.036.506,00 |
| 19.09.2024 | 38,04 | 38,27 | 37,15 | 37,32 | 1,55% | 1.086.109,00 |
| 18.09.2024 | 36,50 | 37,09 | 36,15 | 36,75 | -0,94% | 1.245.725,00 |
| 17.09.2024 | 37,11 | 37,33 | 36,58 | 37,10 | 1,53% | 888.192,00 |
| 16.09.2024 | 37,16 | 37,38 | 36,38 | 36,54 | -1,06% | 465.695,00 |
| 13.09.2024 | 36,26 | 37,26 | 36,26 | 36,93 | 2,78% | 954.460,00 |
| 12.09.2024 | 35,68 | 36,31 | 35,43 | 35,93 | 1,41% | 1.012.864,00 |
| 11.09.2024 | 34,67 | 35,46 | 33,99 | 35,43 | 1,43% | 811.804,00 |
| 10.09.2024 | 35,39 | 35,71 | 34,03 | 34,93 | -1,33% | 756.148,00 |
| 09.09.2024 | 36,50 | 36,57 | 35,20 | 35,40 | -2,96% | 1.071.543,00 |
| 06.09.2024 | 37,81 | 38,03 | 36,46 | 36,48 | -3,06% | 621.679,00 |
| 05.09.2024 | 37,72 | 37,72 | 36,91 | 37,63 | 0,11% | 740.397,00 |
| 04.09.2024 | 37,86 | 38,26 | 37,51 | 37,59 | -0,82% | 636.547,00 |
| 03.09.2024 | 38,11 | 38,74 | 37,81 | 37,90 | -1,76% | 897.845,00 |
| 30.08.2024 | 38,41 | 38,81 | 38,00 | 38,58 | 1,07% | 661.611,00 |
| 29.08.2024 | 38,41 | 38,60 | 38,05 | 38,17 | 0,50% | 514.839,00 |
| 28.08.2024 | 38,07 | 38,23 | 37,55 | 37,98 | -0,71% | 552.870,00 |
| 27.08.2024 | 38,05 | 38,65 | 37,90 | 38,25 | 0,05% | 533.816,00 |
| 26.08.2024 | 38,75 | 39,25 | 38,19 | 38,23 | -0,23% | 604.994,00 |
| 23.08.2024 | 37,65 | 38,46 | 37,53 | 38,32 | 2,43% | 656.962,00 |
| 22.08.2024 | 37,21 | 37,75 | 37,10 | 37,41 | 0,40% | 573.328,00 |
| 21.08.2024 | 36,82 | 37,29 | 36,74 | 37,26 | 2,22% | 665.852,00 |
| 20.08.2024 | 37,37 | 37,57 | 36,41 | 36,45 | -3,01% | 753.091,00 |
| 19.08.2024 | 36,75 | 37,60 | 36,70 | 37,58 | 2,65% | 894.774,00 |
| 16.08.2024 | 36,40 | 36,83 | 36,00 | 36,61 | 0,58% | 714.924,00 |
| 15.08.2024 | 36,19 | 36,81 | 35,70 | 36,40 | 3,23% | 909.360,00 |
| 14.08.2024 | 35,38 | 35,58 | 34,94 | 35,26 | 0,11% | 853.940,00 |
| 13.08.2024 | 34,02 | 35,25 | 33,89 | 35,22 | 3,68% | 1.085.149,00 |
| 12.08.2024 | 34,39 | 35,13 | 33,91 | 33,97 | -1,74% | 1.326.519,00 |
| 09.08.2024 | 35,08 | 35,24 | 34,31 | 34,57 | -2,65% | 1.903.580,00 |
| 08.08.2024 | 33,40 | 35,90 | 33,21 | 35,51 | -7,79% | 2.706.952,00 |
| 07.08.2024 | 40,00 | 40,00 | 38,26 | 38,51 | -2,16% | 849.908,00 |
| 06.08.2024 | 37,88 | 40,00 | 37,56 | 39,36 | 4,07% | 870.390,00 |
| 05.08.2024 | 37,24 | 39,06 | 37,24 | 37,82 | -4,71% | 1.381.745,00 |
| 02.08.2024 | 39,46 | 40,12 | 38,70 | 39,69 | -3,22% | 1.235.908,00 |
| 01.08.2024 | 42,94 | 42,99 | 40,08 | 41,01 | -5,09% | 1.828.470,00 |
| 31.07.2024 | 43,41 | 44,14 | 42,71 | 43,21 | -0,64% | 703.740,00 |
| 30.07.2024 | 43,06 | 43,70 | 43,06 | 43,49 | 1,83% | 385.277,00 |
| 29.07.2024 | 42,43 | 42,95 | 42,22 | 42,71 | 0,57% | 461.895,00 |
| 26.07.2024 | 42,50 | 42,71 | 41,74 | 42,47 | 1,48% | 666.221,00 |
| 25.07.2024 | 40,97 | 42,32 | 40,53 | 41,85 | 2,05% | 768.998,00 |
| 24.07.2024 | 43,14 | 43,66 | 40,91 | 41,01 | -6,52% | 1.188.430,00 |
| 23.07.2024 | 43,18 | 44,12 | 43,18 | 43,87 | 0,92% | 449.982,00 |
| 22.07.2024 | 43,50 | 43,70 | 42,93 | 43,47 | -0,09% | 515.167,00 |
| 19.07.2024 | 42,87 | 43,54 | 42,55 | 43,51 | 1,52% | 510.627,00 |
| 18.07.2024 | 43,23 | 44,99 | 42,84 | 42,86 | -1,81% | 654.654,00 |
| 17.07.2024 | 43,75 | 44,20 | 42,92 | 43,65 | -1,18% | 1.093.664,00 |
| 16.07.2024 | 43,12 | 44,30 | 42,99 | 44,17 | 3,03% | 874.575,00 |
| 15.07.2024 | 42,38 | 43,05 | 42,15 | 42,87 | 1,64% | 604.951,00 |
| 12.07.2024 | 42,43 | 43,25 | 42,14 | 42,18 | 0,09% | 698.121,00 |
| 11.07.2024 | 40,60 | 42,21 | 40,54 | 42,14 | 4,96% | 998.128,00 |
| 10.07.2024 | 38,93 | 40,17 | 38,93 | 40,15 | 3,93% | 677.660,00 |
| 09.07.2024 | 38,84 | 39,30 | 38,60 | 38,63 | -1,02% | 467.757,00 |
| 08.07.2024 | 39,31 | 39,81 | 39,02 | 39,03 | 0,03% | 521.943,00 |
| 05.07.2024 | 39,00 | 39,27 | 38,67 | 39,02 | -0,41% | 359.848,00 |
| 03.07.2024 | 39,57 | 39,91 | 39,06 | 39,18 | -0,20% | 350.713,00 |
| 02.07.2024 | 39,37 | 39,67 | 39,21 | 39,26 | 0,15% | 465.266,00 |