100,630$
-1,74%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 101,79 | 102,22 | 100,37 | 100,63 | -1,74% | 410.118,00 |
| 08.09.2026 | 105,50 | 106,97 | 101,42 | 102,41 | -3,95% | 522.635,00 |
| 04.09.2026 | 99,62 | 107,61 | 99,60 | 106,62 | 7,47% | 735.825,00 |
| 03.09.2026 | 100,84 | 101,49 | 98,21 | 99,21 | -0,81% | 402.889,00 |
| 02.09.2026 | 100,50 | 102,00 | 99,82 | 100,02 | 0,95% | 878.191,00 |
| 01.09.2026 | 103,46 | 103,52 | 98,72 | 99,08 | -4,97% | 794.395,00 |
| 31.08.2026 | 109,50 | 110,67 | 103,90 | 104,26 | -5,30% | 544.822,00 |
| 28.08.2026 | 112,38 | 112,53 | 110,04 | 110,09 | -1,21% | 288.761,00 |
| 27.08.2026 | 114,05 | 115,58 | 111,17 | 111,44 | -2,91% | 284.209,00 |
| 26.08.2026 | 117,67 | 120,00 | 114,68 | 114,78 | -1,91% | 465.047,00 |
| 25.08.2026 | 115,25 | 117,30 | 112,83 | 117,02 | 2,33% | 479.824,00 |
| 24.08.2026 | 113,68 | 114,59 | 110,73 | 114,35 | 1,60% | 591.333,00 |
| 21.08.2026 | 111,59 | 112,95 | 110,40 | 112,55 | 2,06% | 691.587,00 |
| 20.08.2026 | 115,01 | 115,01 | 108,70 | 110,28 | -4,93% | 840.713,00 |
| 19.08.2026 | 116,55 | 120,00 | 115,45 | 116,00 | 0,83% | 372.767,00 |
| 18.08.2026 | 117,68 | 120,47 | 114,94 | 115,04 | -3,71% | 393.845,00 |
| 17.08.2026 | 119,50 | 121,63 | 118,84 | 119,47 | -1,26% | 277.286,00 |
| 14.08.2026 | 121,90 | 124,12 | 120,29 | 120,99 | -0,26% | 254.660,00 |
| 13.08.2026 | 120,87 | 121,73 | 118,66 | 121,31 | 1,66% | 332.375,00 |
| 12.08.2026 | 117,00 | 119,36 | 115,84 | 119,33 | 3,89% | 510.663,00 |
| 11.08.2026 | 113,60 | 117,46 | 113,60 | 114,86 | 1,43% | 353.328,00 |
| 10.08.2026 | 121,51 | 122,27 | 112,93 | 113,24 | -8,29% | 626.627,00 |
| 07.08.2026 | 126,79 | 131,34 | 123,02 | 123,47 | -1,03% | 1.107.284,00 |
| 06.08.2026 | 110,77 | 128,01 | 107,55 | 124,75 | 22,62% | 1.818.367,00 |
| 05.08.2026 | 98,67 | 103,12 | 98,62 | 101,74 | 3,09% | 475.194,00 |
| 04.08.2026 | 98,80 | 99,52 | 97,76 | 98,69 | 1,32% | 352.467,00 |
| 03.08.2026 | 98,73 | 101,51 | 96,88 | 97,40 | -0,11% | 301.486,00 |
| 31.07.2026 | 98,14 | 99,00 | 97,30 | 97,51 | -0,08% | 321.310,00 |
| 30.07.2026 | 100,13 | 101,58 | 96,75 | 97,59 | -5,06% | 469.948,00 |
| 29.07.2026 | 100,89 | 105,40 | 100,43 | 102,79 | 0,21% | 549.996,00 |
| 28.07.2026 | 99,18 | 102,98 | 98,02 | 102,57 | 3,74% | 505.419,00 |
| 27.07.2026 | 96,39 | 98,96 | 95,52 | 98,87 | 4,75% | 284.944,00 |
| 24.07.2026 | 95,00 | 96,41 | 93,96 | 94,39 | 0,61% | 319.082,00 |
| 23.07.2026 | 94,19 | 95,42 | 92,54 | 93,82 | -3,28% | 498.965,00 |
| 22.07.2026 | 98,31 | 99,69 | 96,59 | 97,00 | -1,00% | 445.374,00 |
| 21.07.2026 | 97,01 | 98,53 | 96,47 | 97,98 | 0,41% | 295.146,00 |
| 20.07.2026 | 100,50 | 100,96 | 97,50 | 97,58 | -2,40% | 359.385,00 |
| 17.07.2026 | 100,74 | 101,42 | 98,54 | 99,98 | -1,82% | 450.260,00 |
| 16.07.2026 | 100,40 | 102,30 | 100,00 | 101,83 | 2,22% | 436.790,00 |
| 15.07.2026 | 98,39 | 100,63 | 97,27 | 99,62 | 2,72% | 381.162,00 |
| 14.07.2026 | 97,87 | 98,50 | 96,31 | 96,98 | -0,69% | 272.980,00 |
| 13.07.2026 | 98,25 | 99,06 | 95,98 | 97,65 | -0,67% | 323.395,00 |
| 10.07.2026 | 99,57 | 100,93 | 96,55 | 98,31 | -0,51% | 233.179,00 |
| 09.07.2026 | 94,45 | 100,21 | 94,27 | 98,81 | 4,99% | 414.892,00 |
| 08.07.2026 | 98,02 | 99,00 | 93,00 | 94,11 | -5,27% | 647.278,00 |
| 07.07.2026 | 97,88 | 100,08 | 97,57 | 99,35 | 1,51% | 290.815,00 |
| 06.07.2026 | 100,25 | 100,33 | 96,07 | 97,87 | -2,37% | 441.812,00 |
| 02.07.2026 | 100,94 | 101,54 | 97,39 | 100,25 | 0,37% | 341.909,00 |
| 01.07.2026 | 101,64 | 104,17 | 99,70 | 99,88 | -1,96% | 361.236,00 |
| 30.06.2026 | 105,00 | 105,97 | 101,74 | 101,88 | -1,13% | 451.706,00 |
| 29.06.2026 | 100,20 | 103,13 | 99,44 | 103,04 | 1,72% | 488.871,00 |
| 26.06.2026 | 97,86 | 101,42 | 97,86 | 101,30 | 2,60% | 888.824,00 |
| 25.06.2026 | 99,48 | 102,00 | 96,73 | 98,73 | -0,42% | 312.634,00 |
| 24.06.2026 | 98,62 | 101,98 | 98,24 | 99,15 | 1,68% | 528.155,00 |
| 23.06.2026 | 94,18 | 97,73 | 94,17 | 97,51 | 1,88% | 357.043,00 |
| 22.06.2026 | 97,87 | 98,45 | 95,04 | 95,71 | -2,31% | 391.789,00 |
| 18.06.2026 | 95,02 | 100,02 | 94,46 | 97,97 | 4,27% | 739.136,00 |
| 17.06.2026 | 94,73 | 98,11 | 93,07 | 93,96 | -0,45% | 436.957,00 |
| 16.06.2026 | 95,09 | 96,31 | 93,91 | 94,38 | -0,99% | 271.356,00 |
| 15.06.2026 | 95,16 | 97,44 | 94,75 | 95,32 | 2,08% | 505.652,00 |
| 12.06.2026 | 93,36 | 94,62 | 92,42 | 93,38 | 0,55% | 482.237,00 |
| 11.06.2026 | 88,37 | 93,00 | 88,37 | 92,87 | 5,86% | 484.871,00 |
| 10.06.2026 | 88,74 | 91,65 | 87,71 | 87,73 | -2,12% | 396.020,00 |
| 09.06.2026 | 90,31 | 92,74 | 88,23 | 89,63 | 0,13% | 545.516,00 |
| 08.06.2026 | 88,69 | 90,85 | 86,97 | 89,51 | 0,02% | 526.023,00 |
| 05.06.2026 | 86,80 | 90,19 | 86,63 | 89,49 | 3,02% | 561.811,00 |
| 04.06.2026 | 86,39 | 87,80 | 85,75 | 86,87 | 1,60% | 481.192,00 |
| 03.06.2026 | 89,00 | 89,00 | 84,51 | 85,50 | -4,64% | 741.886,00 |
| 02.06.2026 | 89,77 | 91,61 | 88,77 | 89,66 | -1,11% | 822.504,00 |
| 01.06.2026 | 87,24 | 90,84 | 85,86 | 90,67 | 6,82% | 951.095,00 |
| 29.05.2026 | 85,02 | 87,47 | 84,52 | 84,88 | -0,53% | 801.479,00 |
| 28.05.2026 | 83,07 | 87,31 | 82,41 | 85,33 | 1,44% | 607.089,00 |
| 27.05.2026 | 80,87 | 84,28 | 80,59 | 84,12 | 5,45% | 593.409,00 |
| 26.05.2026 | 76,28 | 80,61 | 76,26 | 79,77 | 6,09% | 572.892,00 |
| 22.05.2026 | 74,95 | 76,16 | 74,73 | 75,19 | 0,75% | 446.196,00 |
| 21.05.2026 | 72,18 | 74,95 | 70,77 | 74,63 | 1,02% | 473.298,00 |
| 20.05.2026 | 70,41 | 74,14 | 68,33 | 73,88 | 5,15% | 563.955,00 |
| 19.05.2026 | 72,86 | 72,86 | 70,00 | 70,26 | -3,48% | 471.252,00 |
| 18.05.2026 | 71,44 | 73,20 | 71,01 | 72,79 | 2,69% | 350.960,00 |
| 15.05.2026 | 71,84 | 71,90 | 70,31 | 70,88 | -1,80% | 338.664,00 |
| 14.05.2026 | 73,70 | 74,48 | 71,80 | 72,18 | -0,70% | 284.669,00 |
| 13.05.2026 | 72,03 | 73,64 | 70,77 | 72,69 | 0,37% | 462.627,00 |
| 12.05.2026 | 74,65 | 76,49 | 71,13 | 72,42 | -3,68% | 581.666,00 |
| 11.05.2026 | 76,77 | 76,77 | 74,80 | 75,19 | -2,50% | 468.518,00 |
| 08.05.2026 | 77,34 | 78,81 | 75,31 | 77,12 | -0,04% | 414.194,00 |
| 07.05.2026 | 76,95 | 79,51 | 76,01 | 77,15 | -1,42% | 510.893,00 |
| 06.05.2026 | 76,00 | 78,94 | 75,60 | 78,26 | 6,16% | 662.674,00 |
| 05.05.2026 | 68,02 | 76,32 | 66,67 | 73,72 | 5,00% | 995.598,00 |
| 04.05.2026 | 72,15 | 73,19 | 69,87 | 70,21 | -3,49% | 490.861,00 |
| 01.05.2026 | 72,51 | 73,81 | 71,75 | 72,75 | 1,03% | 499.331,00 |
| 30.04.2026 | 69,32 | 72,67 | 69,02 | 72,01 | 5,23% | 358.067,00 |
| 29.04.2026 | 70,86 | 70,98 | 67,73 | 68,43 | -3,89% | 402.502,00 |
| 28.04.2026 | 72,73 | 73,20 | 70,90 | 71,20 | -1,62% | 313.985,00 |
| 27.04.2026 | 72,58 | 73,39 | 71,72 | 72,37 | -0,18% | 433.925,00 |
| 24.04.2026 | 71,02 | 72,50 | 70,51 | 72,50 | 1,65% | 284.358,00 |
| 23.04.2026 | 70,85 | 71,81 | 69,76 | 71,32 | -0,35% | 487.026,00 |
| 22.04.2026 | 77,90 | 78,07 | 70,85 | 71,57 | -8,05% | 768.914,00 |
| 21.04.2026 | 77,45 | 81,20 | 77,11 | 77,84 | 0,76% | 533.892,00 |
| 20.04.2026 | 74,39 | 77,43 | 74,21 | 77,25 | 3,03% | 539.406,00 |
| 17.04.2026 | 72,11 | 76,16 | 72,11 | 74,98 | 5,87% | 560.718,00 |