86,870$
-0,60%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 88,00 | 88,01 | 85,70 | 86,87 | -0,60% | 396.129,00 |
| 02.01.2025 | 89,84 | 90,43 | 86,80 | 87,39 | -2,68% | 385.043,00 |
| 31.12.2024 | 89,90 | 90,67 | 89,44 | 89,80 | 0,96% | 225.354,00 |
| 30.12.2024 | 89,23 | 89,73 | 87,76 | 88,95 | -1,85% | 198.703,00 |
| 27.12.2024 | 90,75 | 91,92 | 89,77 | 90,63 | -0,97% | 120.802,00 |
| 26.12.2024 | 91,02 | 92,20 | 90,70 | 91,52 | -0,10% | 129.430,00 |
| 24.12.2024 | 90,50 | 91,71 | 89,59 | 91,61 | 1,41% | 74.565,00 |
| 23.12.2024 | 90,29 | 90,52 | 89,30 | 90,34 | 0,11% | 211.079,00 |
| 20.12.2024 | 89,40 | 91,40 | 89,02 | 90,24 | 0,17% | 681.186,00 |
| 19.12.2024 | 89,23 | 90,28 | 88,50 | 90,09 | 1,26% | 365.813,00 |
| 18.12.2024 | 93,58 | 94,83 | 88,88 | 88,97 | -5,40% | 398.904,00 |
| 17.12.2024 | 93,56 | 94,57 | 92,93 | 94,05 | -0,36% | 305.343,00 |
| 16.12.2024 | 94,07 | 95,80 | 93,98 | 94,39 | -0,17% | 209.532,00 |
| 13.12.2024 | 95,89 | 95,89 | 93,08 | 94,55 | -0,32% | 283.706,00 |
| 12.12.2024 | 95,81 | 96,91 | 94,72 | 94,85 | -1,20% | 179.434,00 |
| 11.12.2024 | 96,57 | 97,04 | 95,38 | 96,00 | 0,52% | 240.200,00 |
| 10.12.2024 | 94,82 | 96,98 | 94,51 | 95,50 | 0,00% | 363.057,00 |
| 09.12.2024 | 97,44 | 98,07 | 95,30 | 95,50 | -1,26% | 237.451,00 |
| 06.12.2024 | 97,78 | 98,25 | 95,52 | 96,72 | -0,63% | 220.172,00 |
| 05.12.2024 | 97,48 | 98,76 | 97,03 | 97,33 | 0,06% | 209.606,00 |
| 04.12.2024 | 96,32 | 97,34 | 95,62 | 97,27 | 0,53% | 186.167,00 |
| 03.12.2024 | 96,97 | 97,83 | 96,35 | 96,76 | -0,89% | 233.770,00 |
| 02.12.2024 | 98,78 | 98,78 | 96,23 | 97,63 | -1,63% | 319.549,00 |
| 29.11.2024 | 98,29 | 99,42 | 97,82 | 99,25 | 2,49% | 181.551,00 |
| 27.11.2024 | 96,71 | 98,83 | 96,38 | 96,84 | 0,36% | 293.118,00 |
| 26.11.2024 | 97,62 | 98,15 | 96,12 | 96,49 | -2,11% | 467.270,00 |
| 25.11.2024 | 95,93 | 98,89 | 95,48 | 98,57 | 4,78% | 530.029,00 |
| 22.11.2024 | 92,30 | 94,50 | 92,10 | 94,07 | 4,08% | 441.887,00 |
| 20.11.2024 | 89,59 | 90,51 | 89,09 | 90,38 | 0,87% | 199.154,00 |
| 19.11.2024 | 88,80 | 89,80 | 88,30 | 89,60 | -0,69% | 280.810,00 |
| 18.11.2024 | 90,93 | 91,21 | 90,12 | 90,22 | -1,15% | 204.284,00 |
| 15.11.2024 | 92,23 | 93,21 | 90,86 | 91,27 | -1,68% | 257.120,00 |
| 14.11.2024 | 92,67 | 94,84 | 92,28 | 92,83 | 0,14% | 311.338,00 |
| 13.11.2024 | 93,59 | 94,94 | 92,68 | 92,70 | -1,24% | 253.353,00 |
| 12.11.2024 | 93,20 | 94,67 | 92,82 | 93,86 | -0,30% | 382.660,00 |
| 11.11.2024 | 96,27 | 96,27 | 93,86 | 94,14 | -1,53% | 485.149,00 |
| 08.11.2024 | 95,72 | 96,39 | 94,69 | 95,60 | -0,40% | 776.136,00 |
| 07.11.2024 | 88,75 | 100,32 | 88,30 | 95,98 | 13,20% | 1.564.122,00 |
| 06.11.2024 | 81,50 | 85,78 | 81,38 | 84,79 | 6,94% | 961.939,00 |
| 05.11.2024 | 77,69 | 79,37 | 77,02 | 79,29 | 1,47% | 357.139,00 |
| 04.11.2024 | 78,51 | 79,35 | 77,36 | 78,14 | -0,74% | 296.519,00 |
| 01.11.2024 | 77,85 | 80,00 | 77,85 | 78,72 | 2,19% | 434.437,00 |
| 31.10.2024 | 80,01 | 80,84 | 76,33 | 77,03 | -4,01% | 446.477,00 |
| 30.10.2024 | 79,26 | 81,47 | 79,26 | 80,25 | 0,63% | 352.057,00 |
| 29.10.2024 | 79,04 | 80,28 | 78,88 | 79,75 | 0,11% | 293.691,00 |
| 28.10.2024 | 78,91 | 80,00 | 78,71 | 79,66 | 1,87% | 364.416,00 |
| 25.10.2024 | 77,29 | 78,83 | 77,06 | 78,20 | 1,97% | 268.155,00 |
| 24.10.2024 | 76,28 | 77,10 | 75,00 | 76,69 | 1,52% | 269.559,00 |
| 23.10.2024 | 76,83 | 77,62 | 75,18 | 75,54 | -1,83% | 320.518,00 |
| 22.10.2024 | 77,44 | 77,44 | 76,26 | 76,95 | -0,52% | 261.159,00 |
| 21.10.2024 | 79,29 | 80,08 | 77,29 | 77,35 | -2,53% | 307.883,00 |
| 18.10.2024 | 80,54 | 80,54 | 78,65 | 79,36 | -1,26% | 333.100,00 |
| 17.10.2024 | 78,96 | 80,38 | 77,41 | 80,37 | 1,31% | 461.391,00 |
| 16.10.2024 | 76,01 | 79,72 | 75,04 | 79,33 | 5,75% | 541.386,00 |
| 15.10.2024 | 74,76 | 75,79 | 74,36 | 75,02 | 0,33% | 342.643,00 |
| 14.10.2024 | 73,94 | 74,99 | 72,95 | 74,77 | 1,53% | 255.964,00 |
| 11.10.2024 | 72,39 | 74,03 | 72,39 | 73,64 | 1,32% | 212.629,00 |
| 10.10.2024 | 72,53 | 73,11 | 72,05 | 72,68 | 0,00% | 230.386,00 |
| 09.10.2024 | 73,45 | 74,32 | 72,66 | 72,68 | -1,21% | 239.749,00 |
| 08.10.2024 | 73,50 | 74,59 | 72,50 | 73,57 | -0,49% | 234.101,00 |
| 07.10.2024 | 75,77 | 76,46 | 73,54 | 73,93 | -3,21% | 297.307,00 |
| 04.10.2024 | 75,38 | 76,49 | 75,04 | 76,38 | 3,43% | 268.095,00 |
| 03.10.2024 | 73,38 | 74,52 | 72,66 | 73,85 | -0,58% | 370.668,00 |
| 02.10.2024 | 72,94 | 74,76 | 72,94 | 74,28 | 0,73% | 267.027,00 |
| 01.10.2024 | 73,48 | 74,02 | 71,53 | 73,74 | 0,35% | 468.367,00 |
| 30.09.2024 | 76,03 | 76,20 | 73,22 | 73,48 | -3,95% | 391.278,00 |
| 27.09.2024 | 76,99 | 77,28 | 75,47 | 76,50 | 0,98% | 221.746,00 |
| 26.09.2024 | 74,31 | 76,12 | 73,95 | 75,76 | 2,91% | 316.444,00 |
| 25.09.2024 | 75,97 | 75,97 | 73,59 | 73,62 | -3,22% | 310.576,00 |
| 24.09.2024 | 76,26 | 77,35 | 75,78 | 76,07 | 1,13% | 301.082,00 |
| 23.09.2024 | 74,48 | 75,44 | 74,25 | 75,22 | 0,98% | 252.135,00 |
| 20.09.2024 | 74,42 | 74,71 | 73,26 | 74,49 | -0,12% | 804.957,00 |
| 19.09.2024 | 73,62 | 76,04 | 72,90 | 74,58 | 3,15% | 630.499,00 |
| 18.09.2024 | 72,54 | 73,99 | 71,72 | 72,30 | -2,19% | 491.590,00 |
| 17.09.2024 | 73,26 | 74,68 | 72,48 | 73,92 | 2,74% | 356.403,00 |
| 16.09.2024 | 73,61 | 74,00 | 71,86 | 71,95 | -1,83% | 304.227,00 |
| 13.09.2024 | 72,28 | 73,71 | 71,70 | 73,29 | 2,68% | 397.729,00 |
| 12.09.2024 | 71,23 | 71,41 | 69,48 | 71,38 | 3,14% | 466.498,00 |
| 11.09.2024 | 69,20 | 69,62 | 67,28 | 69,21 | -0,33% | 541.653,00 |
| 10.09.2024 | 70,35 | 70,36 | 67,72 | 69,44 | -1,31% | 345.243,00 |
| 09.09.2024 | 71,56 | 71,93 | 69,96 | 70,36 | -1,84% | 359.751,00 |
| 06.09.2024 | 73,47 | 73,78 | 71,57 | 71,68 | -1,96% | 462.098,00 |
| 05.09.2024 | 72,72 | 73,55 | 71,24 | 73,11 | 0,95% | 483.140,00 |
| 04.09.2024 | 72,82 | 73,62 | 72,16 | 72,42 | -1,12% | 306.665,00 |
| 03.09.2024 | 73,00 | 74,41 | 73,00 | 73,24 | -1,03% | 448.856,00 |
| 30.08.2024 | 73,98 | 74,42 | 73,04 | 74,00 | 0,71% | 392.180,00 |
| 29.08.2024 | 73,80 | 74,33 | 72,50 | 73,48 | 0,52% | 285.987,00 |
| 28.08.2024 | 72,30 | 73,72 | 72,30 | 73,10 | 0,37% | 439.324,00 |
| 27.08.2024 | 72,51 | 73,47 | 72,05 | 72,83 | -0,52% | 219.345,00 |
| 26.08.2024 | 74,79 | 75,36 | 73,17 | 73,21 | -1,11% | 303.413,00 |
| 23.08.2024 | 72,78 | 74,49 | 72,24 | 74,03 | 2,52% | 276.399,00 |
| 22.08.2024 | 72,39 | 72,95 | 71,93 | 72,21 | -0,26% | 213.706,00 |
| 21.08.2024 | 71,35 | 72,63 | 71,05 | 72,40 | 2,99% | 283.937,00 |
| 20.08.2024 | 72,45 | 72,76 | 70,25 | 70,30 | -3,54% | 348.756,00 |
| 19.08.2024 | 71,23 | 72,96 | 71,20 | 72,88 | 2,37% | 362.439,00 |
| 16.08.2024 | 71,37 | 71,74 | 70,75 | 71,19 | -0,78% | 257.288,00 |
| 15.08.2024 | 71,77 | 72,56 | 71,07 | 71,75 | 2,46% | 383.057,00 |
| 14.08.2024 | 71,12 | 71,25 | 69,55 | 70,03 | -1,00% | 362.840,00 |
| 13.08.2024 | 68,97 | 71,09 | 68,36 | 70,74 | 3,25% | 353.020,00 |
| 12.08.2024 | 70,15 | 70,15 | 68,34 | 68,51 | -1,59% | 423.008,00 |