249,420$
1,49%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 244,00 | 252,06 | 244,00 | 249,42 | 1,49% | 2.948.906,00 |
| 19.12.2024 | 245,10 | 247,08 | 243,57 | 245,75 | 1,33% | 1.422.332,00 |
| 18.12.2024 | 250,53 | 252,25 | 242,39 | 242,53 | -3,09% | 1.168.830,00 |
| 17.12.2024 | 251,63 | 252,90 | 249,70 | 250,27 | -1,08% | 1.557.421,00 |
| 16.12.2024 | 252,00 | 255,33 | 251,59 | 253,00 | 0,09% | 1.168.031,00 |
| 13.12.2024 | 256,47 | 256,47 | 251,55 | 252,76 | -1,23% | 1.160.699,00 |
| 12.12.2024 | 257,62 | 258,63 | 255,61 | 255,90 | -0,41% | 1.145.633,00 |
| 11.12.2024 | 256,12 | 257,75 | 255,13 | 256,95 | 1,27% | 1.163.812,00 |
| 10.12.2024 | 252,32 | 254,48 | 249,52 | 253,72 | 1,49% | 1.157.644,00 |
| 09.12.2024 | 258,34 | 259,00 | 249,91 | 250,00 | -3,27% | 2.110.259,00 |
| 06.12.2024 | 255,87 | 259,01 | 255,62 | 258,46 | 1,20% | 1.663.172,00 |
| 05.12.2024 | 254,74 | 256,73 | 253,95 | 255,39 | 0,54% | 1.350.450,00 |
| 04.12.2024 | 251,41 | 254,03 | 249,77 | 254,01 | 1,19% | 1.170.245,00 |
| 03.12.2024 | 251,13 | 251,87 | 249,58 | 251,02 | 0,22% | 1.300.342,00 |
| 02.12.2024 | 254,20 | 254,41 | 249,61 | 250,47 | -1,17% | 1.192.731,00 |
| 29.11.2024 | 251,70 | 254,75 | 251,13 | 253,44 | 1,21% | 869.434,00 |
| 27.11.2024 | 250,96 | 252,65 | 249,72 | 250,42 | -1,02% | 1.488.966,00 |
| 26.11.2024 | 253,66 | 254,51 | 251,94 | 253,00 | -0,25% | 1.000.580,00 |
| 25.11.2024 | 255,01 | 255,48 | 253,10 | 253,63 | 0,25% | 2.003.623,00 |
| 22.11.2024 | 251,87 | 253,80 | 251,28 | 253,00 | 1,14% | 1.277.588,00 |
| 20.11.2024 | 250,00 | 250,60 | 248,13 | 250,14 | 0,15% | 786.697,00 |
| 19.11.2024 | 245,74 | 250,18 | 245,74 | 249,76 | 0,29% | 940.594,00 |
| 18.11.2024 | 248,67 | 249,85 | 247,48 | 249,04 | 0,25% | 1.003.261,00 |
| 15.11.2024 | 249,82 | 250,80 | 246,96 | 248,41 | -0,65% | 1.845.661,00 |
| 14.11.2024 | 254,41 | 255,86 | 249,96 | 250,04 | -1,03% | 1.403.940,00 |
| 13.11.2024 | 251,03 | 254,06 | 249,92 | 252,65 | 0,82% | 1.231.205,00 |
| 12.11.2024 | 249,97 | 251,44 | 249,13 | 250,60 | 0,10% | 937.415,00 |
| 11.11.2024 | 250,00 | 252,35 | 249,08 | 250,36 | 1,09% | 1.212.920,00 |
| 08.11.2024 | 246,54 | 249,16 | 246,30 | 247,65 | 0,58% | 2.226.115,00 |
| 07.11.2024 | 246,43 | 247,73 | 244,75 | 246,23 | -0,08% | 1.459.656,00 |
| 06.11.2024 | 244,86 | 249,36 | 243,21 | 246,43 | 4,57% | 2.471.417,00 |
| 05.11.2024 | 233,82 | 236,54 | 233,43 | 235,65 | 0,96% | 1.107.554,00 |
| 04.11.2024 | 235,28 | 235,71 | 232,70 | 233,40 | -1,30% | 1.408.288,00 |
| 01.11.2024 | 234,85 | 238,89 | 234,85 | 236,47 | 0,69% | 1.029.043,00 |
| 31.10.2024 | 238,47 | 241,24 | 234,54 | 234,85 | -1,49% | 1.736.248,00 |
| 30.10.2024 | 238,59 | 240,82 | 237,89 | 238,41 | -0,31% | 1.764.881,00 |
| 29.10.2024 | 236,50 | 239,96 | 236,50 | 239,15 | 0,83% | 1.060.147,00 |
| 28.10.2024 | 237,91 | 237,92 | 235,56 | 237,17 | 0,45% | 1.060.499,00 |
| 25.10.2024 | 237,32 | 237,34 | 235,03 | 236,11 | 0,38% | 1.045.687,00 |
| 24.10.2024 | 233,10 | 236,60 | 232,26 | 235,21 | 0,73% | 1.598.918,00 |
| 23.10.2024 | 237,50 | 237,50 | 231,13 | 233,50 | -1,94% | 2.598.088,00 |
| 22.10.2024 | 238,14 | 239,06 | 236,77 | 238,13 | 0,50% | 1.753.732,00 |
| 21.10.2024 | 237,95 | 238,80 | 235,96 | 236,95 | -0,78% | 1.141.244,00 |
| 18.10.2024 | 240,00 | 240,00 | 237,40 | 238,81 | 0,14% | 1.222.899,00 |
| 17.10.2024 | 238,77 | 239,53 | 237,81 | 238,47 | 0,41% | 1.085.199,00 |
| 16.10.2024 | 236,49 | 238,09 | 236,17 | 237,49 | 0,58% | 1.011.884,00 |
| 15.10.2024 | 237,89 | 238,94 | 235,74 | 236,12 | -0,69% | 1.196.384,00 |
| 14.10.2024 | 237,14 | 238,50 | 236,27 | 237,76 | -0,16% | 1.027.261,00 |
| 11.10.2024 | 236,00 | 239,25 | 236,00 | 238,13 | 0,92% | 889.946,00 |
| 10.10.2024 | 236,27 | 237,07 | 235,11 | 235,95 | -0,43% | 1.033.996,00 |
| 09.10.2024 | 234,48 | 237,54 | 234,48 | 236,98 | 1,19% | 1.302.368,00 |
| 08.10.2024 | 233,84 | 234,66 | 232,29 | 234,19 | 0,73% | 1.108.097,00 |
| 07.10.2024 | 233,55 | 234,96 | 231,28 | 232,50 | -0,52% | 1.330.831,00 |
| 04.10.2024 | 233,45 | 234,71 | 232,22 | 233,72 | 1,23% | 1.200.890,00 |
| 03.10.2024 | 230,11 | 231,13 | 228,87 | 230,88 | -0,25% | 1.000.877,00 |
| 02.10.2024 | 228,51 | 231,62 | 227,92 | 231,46 | 0,71% | 1.032.070,00 |
| 01.10.2024 | 231,56 | 231,83 | 226,56 | 229,83 | -0,29% | 1.927.503,00 |
| 30.09.2024 | 233,21 | 234,35 | 229,29 | 230,50 | -1,65% | 2.143.161,00 |
| 27.09.2024 | 233,72 | 235,67 | 232,99 | 234,36 | 0,62% | 1.372.330,00 |
| 26.09.2024 | 228,93 | 233,18 | 228,21 | 232,91 | 2,43% | 1.582.687,00 |
| 25.09.2024 | 228,68 | 228,94 | 226,52 | 227,39 | -0,47% | 1.013.114,00 |
| 24.09.2024 | 226,26 | 228,55 | 225,63 | 228,47 | 1,70% | 974.412,00 |
| 23.09.2024 | 224,73 | 225,33 | 222,01 | 224,66 | 0,01% | 911.690,00 |
| 20.09.2024 | 225,17 | 225,62 | 223,57 | 224,64 | -0,40% | 3.121.086,00 |
| 19.09.2024 | 225,03 | 225,82 | 223,16 | 225,54 | 2,06% | 1.597.998,00 |
| 18.09.2024 | 222,00 | 223,47 | 220,09 | 220,98 | 0,27% | 1.981.477,00 |
| 17.09.2024 | 219,50 | 220,79 | 218,02 | 220,38 | 1,05% | 1.401.491,00 |
| 16.09.2024 | 218,15 | 220,81 | 217,29 | 218,10 | 0,59% | 1.840.795,00 |
| 13.09.2024 | 216,70 | 217,89 | 215,75 | 216,82 | 0,32% | 1.241.070,00 |
| 12.09.2024 | 213,96 | 216,59 | 213,40 | 216,13 | 2,15% | 1.797.968,00 |
| 11.09.2024 | 210,21 | 211,97 | 207,06 | 211,58 | 0,44% | 2.240.681,00 |
| 10.09.2024 | 215,04 | 215,31 | 209,79 | 210,65 | -2,00% | 2.026.349,00 |
| 09.09.2024 | 214,75 | 217,43 | 214,48 | 214,94 | 0,86% | 1.628.627,00 |
| 06.09.2024 | 216,56 | 219,48 | 212,89 | 213,10 | -1,34% | 1.464.930,00 |
| 05.09.2024 | 214,81 | 216,48 | 213,28 | 216,00 | 0,82% | 1.261.719,00 |
| 04.09.2024 | 214,84 | 215,12 | 212,98 | 214,25 | -0,65% | 1.028.373,00 |
| 03.09.2024 | 219,07 | 220,01 | 214,46 | 215,65 | -1,82% | 1.541.597,00 |
| 30.08.2024 | 218,66 | 220,15 | 217,00 | 219,64 | 0,91% | 1.582.363,00 |
| 29.08.2024 | 219,42 | 220,46 | 217,31 | 217,66 | 0,27% | 1.195.802,00 |
| 28.08.2024 | 217,85 | 218,40 | 216,29 | 217,08 | -0,58% | 1.387.718,00 |
| 27.08.2024 | 215,25 | 219,25 | 214,22 | 218,34 | 1,42% | 941.222,00 |
| 26.08.2024 | 218,00 | 219,30 | 214,24 | 215,29 | -0,83% | 974.220,00 |
| 23.08.2024 | 216,25 | 218,57 | 216,25 | 217,09 | 0,58% | 975.690,00 |
| 22.08.2024 | 216,61 | 217,83 | 215,36 | 215,83 | -0,28% | 875.064,00 |
| 21.08.2024 | 213,46 | 216,56 | 213,01 | 216,43 | 1,89% | 1.323.695,00 |
| 20.08.2024 | 214,14 | 214,81 | 212,17 | 212,41 | -1,00% | 805.500,00 |
| 19.08.2024 | 212,70 | 215,44 | 212,33 | 214,55 | 0,98% | 1.118.398,00 |
| 16.08.2024 | 210,42 | 213,02 | 209,94 | 212,46 | 0,89% | 2.557.265,00 |
| 15.08.2024 | 209,44 | 211,26 | 209,09 | 210,59 | 1,35% | 1.900.897,00 |
| 14.08.2024 | 204,28 | 207,93 | 204,02 | 207,79 | 1,28% | 1.555.759,00 |
| 13.08.2024 | 206,52 | 206,67 | 204,55 | 205,16 | -0,21% | 1.522.089,00 |
| 12.08.2024 | 206,41 | 207,00 | 204,90 | 205,59 | -0,35% | 1.341.574,00 |
| 09.08.2024 | 205,20 | 208,26 | 204,51 | 206,32 | 0,62% | 1.188.040,00 |
| 08.08.2024 | 203,17 | 206,50 | 203,17 | 205,04 | 0,75% | 1.958.253,00 |
| 07.08.2024 | 207,64 | 208,64 | 201,11 | 203,52 | -1,74% | 3.352.707,00 |
| 06.08.2024 | 204,07 | 209,23 | 203,17 | 207,12 | 2,63% | 2.297.861,00 |
| 05.08.2024 | 199,66 | 202,84 | 197,65 | 201,82 | -1,53% | 2.462.842,00 |
| 02.08.2024 | 203,95 | 205,65 | 200,00 | 204,96 | -1,80% | 2.459.817,00 |
| 01.08.2024 | 214,66 | 215,16 | 206,61 | 208,71 | -2,78% | 2.715.785,00 |
| 31.07.2024 | 215,25 | 217,04 | 211,86 | 214,67 | -1,87% | 2.856.871,00 |