277,720$
0,19%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 271,27 | 278,05 | 269,72 | 277,72 | 0,19% | 2.716.123,00 |
| 17.01.2025 | 279,00 | 279,60 | 276,50 | 277,18 | 0,43% | 1.805.205,00 |
| 16.01.2025 | 276,00 | 277,82 | 275,05 | 276,00 | -0,02% | 1.583.825,00 |
| 15.01.2025 | 281,60 | 283,59 | 275,81 | 276,05 | -0,14% | 1.499.438,00 |
| 14.01.2025 | 273,00 | 276,74 | 272,07 | 276,43 | 1,52% | 1.098.256,00 |
| 13.01.2025 | 270,38 | 273,33 | 269,84 | 272,29 | 0,57% | 915.696,00 |
| 10.01.2025 | 273,17 | 275,16 | 270,53 | 270,76 | -1,01% | 1.282.452,00 |
| 08.01.2025 | 270,08 | 273,90 | 269,83 | 273,53 | 1,39% | 1.172.271,00 |
| 07.01.2025 | 271,52 | 273,90 | 269,28 | 269,78 | -1,04% | 1.101.324,00 |
| 06.01.2025 | 275,25 | 275,91 | 272,00 | 272,62 | -0,97% | 1.230.591,00 |
| 03.01.2025 | 276,07 | 276,95 | 272,19 | 275,28 | 0,30% | 1.771.152,00 |
| 02.01.2025 | 281,16 | 281,24 | 273,51 | 274,45 | -1,61% | 1.211.758,00 |
| 31.12.2024 | 280,98 | 281,20 | 278,21 | 278,94 | -0,49% | 740.243,00 |
| 30.12.2024 | 281,68 | 282,10 | 277,49 | 280,31 | -1,18% | 1.017.522,00 |
| 27.12.2024 | 284,01 | 286,05 | 280,78 | 283,66 | -1,01% | 697.167,00 |
| 26.12.2024 | 285,01 | 287,27 | 284,85 | 286,56 | 0,06% | 468.843,00 |
| 24.12.2024 | 283,63 | 286,55 | 282,76 | 286,39 | 0,97% | 424.024,00 |
| 23.12.2024 | 283,49 | 284,16 | 280,48 | 283,63 | -0,12% | 907.638,00 |
| 20.12.2024 | 276,83 | 286,93 | 276,81 | 283,96 | 1,77% | 2.546.369,00 |
| 19.12.2024 | 281,20 | 282,79 | 278,19 | 279,02 | 0,49% | 1.480.715,00 |
| 18.12.2024 | 289,50 | 291,25 | 277,53 | 277,65 | -4,07% | 1.851.672,00 |
| 17.12.2024 | 288,77 | 291,32 | 288,46 | 289,44 | -0,33% | 1.234.920,00 |
| 16.12.2024 | 287,58 | 292,07 | 286,34 | 290,40 | 1,16% | 963.190,00 |
| 13.12.2024 | 288,61 | 289,59 | 286,07 | 287,08 | -1,00% | 777.043,00 |
| 12.12.2024 | 292,68 | 294,01 | 289,75 | 289,99 | -0,60% | 1.118.640,00 |
| 11.12.2024 | 289,99 | 292,96 | 289,54 | 291,73 | 1,41% | 829.569,00 |
| 10.12.2024 | 289,01 | 289,75 | 285,50 | 287,67 | 0,24% | 845.474,00 |
| 09.12.2024 | 292,49 | 293,87 | 286,28 | 286,97 | -1,92% | 1.053.339,00 |
| 06.12.2024 | 292,69 | 295,45 | 292,34 | 292,59 | 0,04% | 1.007.687,00 |
| 05.12.2024 | 289,96 | 294,65 | 289,88 | 292,48 | 0,98% | 1.299.286,00 |
| 04.12.2024 | 286,08 | 290,01 | 284,50 | 289,63 | 1,65% | 944.041,00 |
| 03.12.2024 | 287,21 | 287,99 | 283,71 | 284,93 | -0,46% | 924.425,00 |
| 02.12.2024 | 288,97 | 289,94 | 284,64 | 286,24 | -0,99% | 1.543.716,00 |
| 29.11.2024 | 285,55 | 290,43 | 285,54 | 289,09 | 1,22% | 702.415,00 |
| 27.11.2024 | 287,88 | 287,90 | 284,62 | 285,60 | -0,90% | 1.112.890,00 |
| 26.11.2024 | 288,80 | 289,80 | 286,53 | 288,18 | 0,06% | 1.424.528,00 |
| 25.11.2024 | 286,08 | 289,63 | 285,80 | 288,00 | 1,31% | 1.801.030,00 |
| 22.11.2024 | 283,33 | 284,95 | 282,88 | 284,29 | 1,47% | 976.982,00 |
| 20.11.2024 | 279,55 | 280,83 | 278,54 | 280,18 | 0,33% | 907.846,00 |
| 19.11.2024 | 279,30 | 280,71 | 276,28 | 279,27 | -0,77% | 889.959,00 |
| 18.11.2024 | 280,59 | 282,24 | 278,05 | 281,45 | 0,96% | 1.469.618,00 |
| 15.11.2024 | 281,99 | 282,47 | 277,67 | 278,78 | -1,15% | 1.587.476,00 |
| 14.11.2024 | 286,48 | 287,51 | 281,76 | 282,02 | -1,55% | 1.328.217,00 |
| 13.11.2024 | 284,69 | 289,04 | 284,36 | 286,47 | 0,16% | 1.268.536,00 |
| 12.11.2024 | 285,62 | 287,00 | 283,71 | 286,02 | 0,04% | 1.140.007,00 |
| 11.11.2024 | 281,07 | 286,19 | 281,07 | 285,91 | 1,81% | 1.894.425,00 |
| 08.11.2024 | 277,81 | 282,80 | 277,20 | 280,84 | 1,14% | 1.135.568,00 |
| 07.11.2024 | 276,13 | 278,50 | 273,86 | 277,68 | 0,51% | 1.454.035,00 |
| 06.11.2024 | 270,11 | 277,41 | 268,49 | 276,26 | 6,39% | 2.050.106,00 |
| 05.11.2024 | 254,08 | 261,07 | 254,08 | 259,66 | 1,26% | 1.581.598,00 |
| 04.11.2024 | 255,43 | 256,69 | 249,55 | 256,43 | -1,59% | 2.194.792,00 |
| 01.11.2024 | 258,48 | 263,39 | 258,42 | 260,57 | 0,22% | 1.462.287,00 |
| 31.10.2024 | 264,26 | 265,37 | 259,92 | 260,01 | -1,63% | 972.685,00 |
| 30.10.2024 | 263,67 | 265,60 | 263,25 | 264,30 | 0,16% | 725.845,00 |
| 29.10.2024 | 262,80 | 265,11 | 262,28 | 263,89 | 0,51% | 639.116,00 |
| 28.10.2024 | 264,35 | 264,60 | 260,68 | 262,55 | 0,16% | 1.010.587,00 |
| 25.10.2024 | 263,31 | 265,13 | 261,36 | 262,12 | 0,57% | 1.124.422,00 |
| 24.10.2024 | 259,97 | 261,82 | 257,42 | 260,63 | 1,09% | 1.117.831,00 |
| 23.10.2024 | 260,48 | 263,00 | 255,48 | 257,82 | -2,89% | 1.947.542,00 |
| 22.10.2024 | 264,80 | 265,89 | 263,35 | 265,50 | 0,20% | 1.196.306,00 |
| 21.10.2024 | 264,49 | 266,44 | 263,26 | 264,97 | -0,24% | 843.757,00 |
| 18.10.2024 | 264,57 | 266,58 | 263,08 | 265,60 | 0,39% | 886.486,00 |
| 17.10.2024 | 264,50 | 265,20 | 262,29 | 264,57 | 0,76% | 1.163.323,00 |
| 16.10.2024 | 260,43 | 263,29 | 259,60 | 262,57 | 0,74% | 708.952,00 |
| 15.10.2024 | 261,37 | 263,32 | 259,50 | 260,63 | -0,36% | 1.025.161,00 |
| 14.10.2024 | 261,22 | 263,34 | 260,42 | 261,56 | -0,41% | 1.129.815,00 |
| 11.10.2024 | 261,23 | 264,14 | 261,05 | 262,63 | 0,80% | 1.084.711,00 |
| 10.10.2024 | 260,89 | 261,92 | 259,29 | 260,54 | -0,51% | 1.029.216,00 |
| 09.10.2024 | 256,29 | 263,02 | 256,00 | 261,88 | 2,07% | 1.420.038,00 |
| 08.10.2024 | 255,32 | 257,35 | 253,53 | 256,58 | 0,55% | 1.189.196,00 |
| 07.10.2024 | 254,00 | 255,85 | 253,07 | 255,18 | 0,22% | 2.061.979,00 |
| 04.10.2024 | 253,28 | 254,84 | 252,22 | 254,61 | 2,06% | 1.101.535,00 |
| 03.10.2024 | 246,06 | 249,67 | 246,01 | 249,48 | 0,27% | 926.952,00 |
| 02.10.2024 | 245,29 | 249,00 | 244,85 | 248,82 | 1,13% | 856.979,00 |
| 01.10.2024 | 248,71 | 249,31 | 243,10 | 246,05 | -1,03% | 1.111.747,00 |
| 30.09.2024 | 252,05 | 253,95 | 246,46 | 248,60 | -1,75% | 1.619.194,00 |
| 27.09.2024 | 252,81 | 254,43 | 251,67 | 253,04 | 0,93% | 1.234.961,00 |
| 26.09.2024 | 248,17 | 251,00 | 246,22 | 250,71 | 2,12% | 1.245.152,00 |
| 25.09.2024 | 247,47 | 247,62 | 244,63 | 245,50 | -0,76% | 934.925,00 |
| 24.09.2024 | 243,02 | 247,46 | 242,85 | 247,38 | 2,36% | 1.120.105,00 |
| 23.09.2024 | 244,85 | 245,13 | 241,36 | 241,67 | -1,11% | 1.316.715,00 |
| 20.09.2024 | 243,90 | 244,74 | 240,90 | 244,39 | -0,03% | 3.601.561,00 |
| 19.09.2024 | 242,97 | 246,02 | 242,04 | 244,46 | 2,40% | 1.665.208,00 |
| 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 |