238,740$
1,33%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 238,90 | 241,73 | 236,80 | 238,74 | 1,33% | 1.536.262,00 |
| 17.09.2024 | 233,73 | 236,23 | 232,76 | 235,61 | 1,36% | 997.855,00 |
| 16.09.2024 | 233,07 | 235,75 | 231,90 | 232,46 | 0,31% | 979.161,00 |
| 13.09.2024 | 231,55 | 232,56 | 229,67 | 231,74 | 0,43% | 1.010.753,00 |
| 12.09.2024 | 228,80 | 230,82 | 227,59 | 230,74 | 1,50% | 796.145,00 |
| 11.09.2024 | 225,67 | 227,78 | 221,84 | 227,33 | 0,74% | 1.313.544,00 |
| 10.09.2024 | 227,68 | 229,00 | 221,95 | 225,67 | -1,26% | 1.742.333,00 |
| 09.09.2024 | 228,93 | 230,95 | 226,54 | 228,55 | 0,42% | 1.563.745,00 |
| 06.09.2024 | 229,47 | 232,90 | 227,16 | 227,60 | -0,67% | 3.314.201,00 |
| 05.09.2024 | 229,73 | 230,55 | 226,86 | 229,13 | -0,14% | 1.602.044,00 |
| 04.09.2024 | 230,00 | 230,66 | 228,11 | 229,46 | -0,55% | 1.411.129,00 |
| 03.09.2024 | 234,20 | 234,70 | 229,74 | 230,72 | -1,69% | 1.791.987,00 |
| 30.08.2024 | 232,56 | 235,43 | 231,05 | 234,69 | 1,43% | 2.218.129,00 |
| 29.08.2024 | 229,75 | 233,61 | 228,88 | 231,37 | 1,78% | 1.952.610,00 |
| 28.08.2024 | 226,42 | 228,18 | 226,18 | 227,32 | -0,13% | 1.010.825,00 |
| 27.08.2024 | 224,40 | 228,18 | 223,80 | 227,62 | 1,31% | 1.010.743,00 |
| 26.08.2024 | 226,57 | 228,13 | 224,15 | 224,67 | -0,26% | 1.088.664,00 |
| 23.08.2024 | 225,98 | 227,65 | 224,95 | 225,26 | 0,52% | 954.561,00 |
| 22.08.2024 | 223,81 | 225,90 | 223,13 | 224,10 | -0,18% | 813.900,00 |
| 21.08.2024 | 224,07 | 225,14 | 223,06 | 224,51 | 0,62% | 710.474,00 |
| 20.08.2024 | 224,50 | 225,48 | 222,87 | 223,13 | -0,90% | 1.069.679,00 |
| 19.08.2024 | 221,30 | 226,00 | 221,05 | 225,15 | 2,08% | 1.068.327,00 |
| 16.08.2024 | 221,61 | 221,67 | 219,73 | 220,56 | -0,60% | 1.004.672,00 |
| 15.08.2024 | 219,68 | 222,95 | 218,93 | 221,90 | 2,21% | 1.725.394,00 |
| 14.08.2024 | 217,00 | 217,71 | 215,54 | 217,10 | 0,31% | 847.242,00 |
| 13.08.2024 | 215,26 | 216,85 | 213,27 | 216,43 | 0,82% | 1.039.439,00 |
| 12.08.2024 | 217,95 | 217,95 | 214,41 | 214,68 | -1,51% | 1.066.086,00 |
| 09.08.2024 | 215,50 | 219,00 | 214,05 | 217,97 | 1,01% | 1.191.689,00 |
| 08.08.2024 | 215,45 | 217,81 | 214,78 | 215,80 | 0,48% | 1.312.397,00 |
| 07.08.2024 | 215,94 | 217,64 | 213,78 | 214,77 | -0,24% | 2.815.556,00 |
| 06.08.2024 | 212,50 | 218,41 | 211,19 | 215,28 | 1,85% | 1.615.491,00 |
| 05.08.2024 | 209,07 | 212,34 | 204,55 | 211,36 | -1,08% | 3.598.463,00 |
| 02.08.2024 | 215,12 | 216,64 | 210,02 | 213,66 | -2,34% | 3.235.992,00 |
| 01.08.2024 | 226,15 | 226,49 | 215,61 | 218,77 | -3,81% | 2.599.397,00 |
| 31.07.2024 | 230,00 | 236,22 | 222,93 | 227,43 | -4,72% | 3.899.180,00 |
| 30.07.2024 | 239,00 | 241,54 | 238,05 | 238,68 | 0,10% | 1.510.919,00 |
| 29.07.2024 | 237,94 | 239,52 | 235,70 | 238,45 | 0,78% | 1.218.547,00 |
| 26.07.2024 | 235,60 | 237,74 | 234,00 | 236,60 | 1,22% | 914.895,00 |
| 25.07.2024 | 235,00 | 237,51 | 232,33 | 233,75 | -0,53% | 1.353.367,00 |
| 24.07.2024 | 241,24 | 241,61 | 234,90 | 234,99 | -3,02% | 1.447.984,00 |
| 23.07.2024 | 242,66 | 245,60 | 241,97 | 242,31 | -0,26% | 720.850,00 |
| 22.07.2024 | 243,61 | 244,00 | 241,15 | 242,94 | -0,40% | 1.175.211,00 |
| 19.07.2024 | 245,00 | 245,72 | 242,65 | 243,91 | -0,07% | 1.331.413,00 |
| 18.07.2024 | 244,77 | 248,50 | 244,05 | 244,09 | -1,40% | 1.392.996,00 |
| 17.07.2024 | 253,25 | 255,33 | 247,49 | 247,55 | -2,96% | 1.446.509,00 |
| 16.07.2024 | 247,94 | 255,19 | 247,69 | 255,11 | 3,42% | 1.550.806,00 |
| 15.07.2024 | 242,80 | 246,85 | 241,99 | 246,67 | 1,60% | 889.849,00 |
| 12.07.2024 | 241,17 | 245,44 | 240,16 | 242,79 | 1,26% | 1.686.316,00 |
| 11.07.2024 | 242,94 | 242,94 | 239,25 | 239,78 | -1,13% | 1.469.609,00 |
| 10.07.2024 | 237,96 | 242,74 | 237,16 | 242,52 | 2,11% | 1.372.449,00 |
| 09.07.2024 | 240,86 | 240,86 | 237,39 | 237,52 | -0,98% | 1.251.691,00 |
| 08.07.2024 | 242,09 | 243,06 | 239,17 | 239,86 | -0,46% | 981.559,00 |
| 05.07.2024 | 240,50 | 241,38 | 238,45 | 240,98 | 0,34% | 833.795,00 |
| 03.07.2024 | 239,63 | 241,67 | 238,48 | 240,17 | 0,08% | 866.747,00 |
| 02.07.2024 | 239,81 | 240,12 | 236,68 | 239,98 | 0,20% | 1.329.728,00 |
| 01.07.2024 | 242,19 | 243,36 | 237,45 | 239,51 | -0,89% | 1.472.156,00 |
| 28.06.2024 | 242,40 | 246,79 | 241,02 | 241,67 | -0,24% | 4.456.840,00 |
| 27.06.2024 | 242,95 | 242,95 | 240,20 | 242,25 | 0,31% | 1.108.071,00 |
| 26.06.2024 | 242,67 | 243,26 | 239,67 | 241,50 | -1,36% | 1.166.358,00 |
| 25.06.2024 | 246,53 | 246,87 | 243,78 | 244,82 | -0,37% | 1.040.085,00 |
| 24.06.2024 | 243,23 | 246,27 | 243,23 | 245,74 | 0,91% | 853.567,00 |
| 21.06.2024 | 245,69 | 245,94 | 242,75 | 243,53 | -0,18% | 3.263.974,00 |
| 20.06.2024 | 242,68 | 244,40 | 242,66 | 243,98 | 0,38% | 1.145.261,00 |
| 18.06.2024 | 245,28 | 247,20 | 242,13 | 243,05 | -0,67% | 1.320.126,00 |
| 17.06.2024 | 238,55 | 245,05 | 237,60 | 244,70 | 2,19% | 1.368.940,00 |
| 14.06.2024 | 239,33 | 239,75 | 235,14 | 239,45 | -0,41% | 1.564.651,00 |
| 13.06.2024 | 235,22 | 240,77 | 234,66 | 240,43 | 1,64% | 957.097,00 |
| 12.06.2024 | 234,02 | 237,13 | 234,02 | 236,56 | 1,69% | 1.474.949,00 |
| 11.06.2024 | 231,78 | 233,24 | 229,93 | 232,64 | -0,04% | 1.260.242,00 |
| 10.06.2024 | 230,00 | 233,41 | 229,98 | 232,74 | 0,71% | 1.030.357,00 |
| 07.06.2024 | 231,52 | 232,90 | 230,13 | 231,10 | -0,40% | 2.716.994,00 |
| 06.06.2024 | 232,87 | 235,45 | 231,37 | 232,03 | -0,32% | 1.027.951,00 |
| 05.06.2024 | 231,18 | 233,23 | 229,50 | 232,77 | 0,98% | 987.345,00 |
| 04.06.2024 | 226,60 | 231,70 | 226,44 | 230,51 | 0,93% | 1.093.673,00 |
| 03.06.2024 | 231,73 | 232,00 | 226,03 | 228,38 | -1,22% | 1.375.756,00 |
| 31.05.2024 | 229,52 | 231,39 | 227,44 | 231,21 | 0,98% | 1.109.109,00 |
| 30.05.2024 | 228,79 | 229,60 | 226,70 | 228,96 | 0,18% | 934.386,00 |
| 29.05.2024 | 231,86 | 232,44 | 227,83 | 228,56 | -2,38% | 999.733,00 |
| 28.05.2024 | 234,82 | 237,61 | 232,98 | 234,14 | -1,04% | 992.567,00 |
| 24.05.2024 | 233,83 | 236,72 | 233,29 | 236,59 | 1,95% | 909.514,00 |
| 23.05.2024 | 236,50 | 236,50 | 231,84 | 232,06 | -1,74% | 1.642.039,00 |
| 22.05.2024 | 237,24 | 239,40 | 235,50 | 236,16 | -0,89% | 1.090.463,00 |
| 21.05.2024 | 241,22 | 241,22 | 237,13 | 238,28 | -0,85% | 818.601,00 |
| 20.05.2024 | 237,85 | 240,52 | 237,43 | 240,33 | 1,09% | 939.993,00 |
| 17.05.2024 | 238,96 | 239,58 | 236,32 | 237,73 | -0,51% | 1.202.417,00 |
| 16.05.2024 | 235,64 | 239,49 | 235,64 | 238,96 | 1,25% | 1.261.420,00 |
| 15.05.2024 | 236,75 | 237,47 | 235,56 | 236,00 | 0,06% | 1.558.477,00 |
| 14.05.2024 | 237,97 | 238,58 | 235,69 | 235,87 | -0,69% | 1.883.479,00 |
| 13.05.2024 | 241,25 | 241,70 | 236,21 | 237,50 | -1,23% | 1.328.482,00 |
| 10.05.2024 | 238,00 | 240,67 | 237,50 | 240,46 | 1,23% | 1.144.980,00 |
| 09.05.2024 | 232,67 | 237,74 | 230,85 | 237,55 | 0,93% | 976.358,00 |
| 08.05.2024 | 235,55 | 236,28 | 234,47 | 235,35 | -0,26% | 1.191.224,00 |
| 07.05.2024 | 236,82 | 238,27 | 235,66 | 235,96 | -0,36% | 717.806,00 |
| 06.05.2024 | 235,41 | 237,36 | 235,39 | 236,82 | 0,95% | 1.067.048,00 |
| 03.05.2024 | 237,38 | 238,76 | 234,30 | 234,59 | -0,44% | 1.555.368,00 |
| 02.05.2024 | 236,35 | 236,70 | 232,63 | 235,62 | 0,70% | 1.111.148,00 |
| 01.05.2024 | 233,75 | 237,24 | 230,81 | 233,99 | -0,91% | 1.784.076,00 |
| 30.04.2024 | 240,95 | 241,92 | 235,50 | 236,13 | -1,81% | 1.811.912,00 |
| 29.04.2024 | 241,47 | 244,24 | 239,59 | 240,49 | -0,15% | 1.202.821,00 |
| 26.04.2024 | 240,77 | 244,12 | 240,74 | 240,84 | -0,45% | 1.060.456,00 |