72,300$
-2,19%
Echtzeit-Aktienkurs MARRIOTT VACATIONS WORLDWIDE Corp
Bid:
Ask:
Aktienkurse zur MARRIOTT VACATIONS WORLDWIDE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 70,88 | 70,88 | 69,05 | 69,62 | -1,82% | 669.224,00 |
| 08.08.2024 | 73,19 | 73,27 | 70,43 | 70,91 | -2,94% | 467.799,00 |
| 07.08.2024 | 74,78 | 74,78 | 72,55 | 73,06 | -0,88% | 349.392,00 |
| 06.08.2024 | 71,78 | 75,23 | 71,60 | 73,71 | 2,39% | 491.452,00 |
| 05.08.2024 | 73,18 | 74,17 | 71,45 | 71,99 | -6,09% | 769.897,00 |
| 02.08.2024 | 75,76 | 78,64 | 74,11 | 76,66 | -1,57% | 789.076,00 |
| 01.08.2024 | 78,21 | 80,61 | 75,96 | 77,88 | -7,92% | 1.820.798,00 |
| 31.07.2024 | 87,25 | 87,75 | 83,88 | 84,58 | -3,04% | 616.284,00 |
| 30.07.2024 | 85,99 | 87,43 | 85,32 | 87,23 | 2,08% | 322.947,00 |
| 29.07.2024 | 85,02 | 86,00 | 83,90 | 85,45 | -0,01% | 354.463,00 |
| 26.07.2024 | 86,57 | 86,95 | 84,17 | 85,46 | 0,11% | 400.706,00 |
| 25.07.2024 | 81,40 | 86,45 | 80,25 | 85,37 | 4,75% | 652.365,00 |
| 24.07.2024 | 86,95 | 86,95 | 81,28 | 81,50 | -7,28% | 913.635,00 |
| 23.07.2024 | 86,27 | 88,46 | 86,26 | 87,90 | -0,26% | 277.071,00 |
| 22.07.2024 | 88,49 | 88,77 | 85,82 | 88,13 | -0,24% | 285.988,00 |
| 19.07.2024 | 87,80 | 88,44 | 86,76 | 88,34 | 0,05% | 291.479,00 |
| 18.07.2024 | 89,53 | 91,94 | 88,17 | 88,30 | -1,79% | 353.330,00 |
| 17.07.2024 | 89,27 | 90,60 | 89,27 | 89,91 | -0,61% | 431.473,00 |
| 16.07.2024 | 87,18 | 90,70 | 87,17 | 90,46 | 4,26% | 561.886,00 |
| 15.07.2024 | 87,42 | 88,01 | 86,00 | 86,76 | -0,31% | 302.213,00 |
| 12.07.2024 | 88,73 | 89,21 | 86,94 | 87,03 | -1,32% | 373.965,00 |
| 11.07.2024 | 86,75 | 88,48 | 85,70 | 88,19 | 3,18% | 457.554,00 |
| 10.07.2024 | 82,04 | 85,89 | 81,64 | 85,47 | 4,96% | 567.346,00 |
| 09.07.2024 | 81,50 | 82,32 | 81,32 | 81,43 | -0,43% | 357.039,00 |
| 08.07.2024 | 82,90 | 83,63 | 81,38 | 81,78 | -0,43% | 266.762,00 |
| 05.07.2024 | 82,62 | 82,90 | 81,38 | 82,13 | -1,25% | 572.506,00 |
| 03.07.2024 | 84,29 | 84,75 | 82,68 | 83,17 | -0,54% | 211.043,00 |
| 02.07.2024 | 83,67 | 83,94 | 82,10 | 83,62 | -0,14% | 397.674,00 |
| 01.07.2024 | 87,50 | 87,98 | 82,40 | 83,74 | -4,10% | 580.090,00 |
| 28.06.2024 | 83,71 | 87,39 | 83,66 | 87,32 | 4,80% | 745.134,00 |
| 27.06.2024 | 83,23 | 84,00 | 82,12 | 83,32 | 0,28% | 457.836,00 |
| 26.06.2024 | 84,41 | 84,53 | 82,87 | 83,09 | -2,15% | 430.133,00 |
| 25.06.2024 | 85,17 | 85,64 | 84,09 | 84,92 | -0,29% | 284.505,00 |
| 24.06.2024 | 85,44 | 86,13 | 84,88 | 85,17 | 0,02% | 305.929,00 |
| 21.06.2024 | 84,61 | 85,16 | 83,99 | 85,15 | 0,50% | 537.382,00 |
| 20.06.2024 | 84,91 | 86,32 | 84,56 | 84,73 | -0,64% | 303.708,00 |
| 18.06.2024 | 86,89 | 87,55 | 85,23 | 85,28 | -1,68% | 317.592,00 |
| 17.06.2024 | 84,68 | 86,99 | 84,68 | 86,74 | 1,88% | 363.270,00 |
| 14.06.2024 | 86,38 | 86,42 | 84,35 | 85,14 | -3,32% | 456.737,00 |
| 13.06.2024 | 88,92 | 89,24 | 87,03 | 88,06 | -1,71% | 382.130,00 |
| 12.06.2024 | 89,21 | 91,61 | 88,68 | 89,59 | 2,55% | 456.917,00 |
| 11.06.2024 | 88,81 | 88,81 | 86,95 | 87,36 | -2,33% | 462.955,00 |
| 10.06.2024 | 87,57 | 89,71 | 87,12 | 89,44 | 0,97% | 322.014,00 |
| 07.06.2024 | 89,03 | 89,03 | 87,59 | 88,58 | -1,89% | 429.690,00 |
| 06.06.2024 | 87,62 | 90,74 | 86,70 | 90,29 | 2,63% | 534.312,00 |
| 05.06.2024 | 89,79 | 90,45 | 87,76 | 87,98 | -1,50% | 713.157,00 |
| 04.06.2024 | 86,87 | 89,50 | 86,82 | 89,32 | 1,87% | 956.657,00 |
| 03.06.2024 | 91,20 | 91,20 | 87,45 | 87,68 | -2,87% | 657.707,00 |
| 31.05.2024 | 92,00 | 92,79 | 89,81 | 90,27 | -1,57% | 655.234,00 |
| 30.05.2024 | 91,49 | 92,15 | 90,69 | 91,71 | 0,64% | 232.713,00 |
| 29.05.2024 | 91,74 | 91,89 | 90,29 | 91,13 | -2,38% | 291.125,00 |
| 28.05.2024 | 94,00 | 94,61 | 92,73 | 93,35 | 0,12% | 324.848,00 |
| 24.05.2024 | 90,73 | 93,54 | 90,28 | 93,24 | 3,35% | 351.439,00 |
| 23.05.2024 | 92,65 | 92,87 | 90,05 | 90,22 | -2,74% | 412.853,00 |
| 22.05.2024 | 94,13 | 94,98 | 92,42 | 92,76 | -2,24% | 432.776,00 |
| 21.05.2024 | 97,87 | 98,04 | 94,79 | 94,89 | -3,23% | 374.841,00 |
| 20.05.2024 | 97,99 | 99,35 | 97,27 | 98,06 | -0,12% | 267.121,00 |
| 17.05.2024 | 99,96 | 99,96 | 98,11 | 98,18 | -1,78% | 198.515,00 |
| 16.05.2024 | 100,21 | 101,16 | 99,50 | 99,96 | 0,00% | 226.597,00 |
| 15.05.2024 | 101,31 | 101,33 | 99,03 | 99,96 | -0,65% | 343.140,00 |
| 14.05.2024 | 101,51 | 102,39 | 99,89 | 100,61 | 0,36% | 319.137,00 |
| 13.05.2024 | 100,12 | 101,79 | 99,81 | 100,25 | 0,75% | 344.311,00 |
| 10.05.2024 | 99,62 | 99,86 | 97,30 | 99,50 | 0,13% | 347.494,00 |
| 09.05.2024 | 97,75 | 99,46 | 96,06 | 99,37 | 2,97% | 439.596,00 |
| 08.05.2024 | 97,96 | 98,59 | 95,88 | 96,50 | -2,67% | 790.903,00 |
| 07.05.2024 | 98,96 | 103,46 | 98,80 | 99,15 | 1,68% | 882.711,00 |
| 06.05.2024 | 98,50 | 99,03 | 97,33 | 97,51 | 0,34% | 523.282,00 |
| 03.05.2024 | 99,73 | 100,75 | 97,15 | 97,18 | -0,49% | 327.773,00 |
| 02.05.2024 | 96,91 | 97,84 | 95,98 | 97,66 | 2,40% | 214.444,00 |
| 01.05.2024 | 95,77 | 97,36 | 94,53 | 95,37 | -0,77% | 332.764,00 |
| 30.04.2024 | 97,44 | 97,75 | 95,15 | 96,11 | -2,51% | 557.422,00 |
| 29.04.2024 | 101,27 | 101,54 | 98,24 | 98,58 | -2,27% | 409.135,00 |
| 26.04.2024 | 100,65 | 103,51 | 100,65 | 100,87 | -0,16% | 250.207,00 |