77,150$
-1,42%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 69,93 | 71,22 | 69,35 | 70,82 | 1,59% | 452.713,00 |
| 15.04.2026 | 67,64 | 69,75 | 67,50 | 69,71 | 2,98% | 292.067,00 |
| 14.04.2026 | 68,31 | 69,13 | 67,16 | 67,69 | -0,92% | 459.238,00 |
| 13.04.2026 | 67,00 | 68,43 | 65,13 | 68,32 | 0,53% | 362.998,00 |
| 10.04.2026 | 68,30 | 68,91 | 67,60 | 67,96 | -0,79% | 378.718,00 |
| 09.04.2026 | 66,78 | 69,03 | 66,06 | 68,50 | 1,90% | 355.882,00 |
| 08.04.2026 | 68,12 | 71,17 | 66,75 | 67,22 | 3,48% | 656.509,00 |
| 07.04.2026 | 67,83 | 67,83 | 64,32 | 64,96 | -4,37% | 465.109,00 |
| 06.04.2026 | 66,55 | 68,25 | 66,28 | 67,93 | 0,80% | 317.562,00 |
| 02.04.2026 | 66,05 | 68,51 | 65,00 | 67,39 | -0,03% | 359.306,00 |
| 01.04.2026 | 65,66 | 68,42 | 63,58 | 67,41 | 3,52% | 621.073,00 |
| 31.03.2026 | 65,77 | 66,69 | 63,57 | 65,12 | 0,62% | 695.674,00 |
| 30.03.2026 | 66,09 | 66,95 | 64,45 | 64,72 | -2,06% | 540.728,00 |
| 27.03.2026 | 69,93 | 69,93 | 65,08 | 66,08 | -5,90% | 922.229,00 |
| 26.03.2026 | 69,98 | 71,49 | 69,65 | 70,22 | 0,09% | 313.478,00 |
| 25.03.2026 | 70,99 | 71,49 | 68,68 | 70,16 | 0,09% | 370.215,00 |
| 24.03.2026 | 69,96 | 71,17 | 69,14 | 70,10 | -0,47% | 335.891,00 |
| 23.03.2026 | 69,41 | 72,00 | 69,41 | 70,43 | 3,73% | 574.062,00 |
| 20.03.2026 | 71,16 | 71,16 | 67,27 | 67,90 | -4,49% | 1.154.362,00 |
| 19.03.2026 | 69,47 | 71,73 | 69,03 | 71,09 | 0,77% | 419.758,00 |
| 18.03.2026 | 69,02 | 71,20 | 68,66 | 70,55 | 1,48% | 517.413,00 |
| 17.03.2026 | 67,01 | 70,46 | 66,32 | 69,52 | 5,51% | 626.035,00 |
| 16.03.2026 | 65,60 | 66,34 | 64,48 | 65,89 | 1,40% | 561.295,00 |
| 13.03.2026 | 66,55 | 67,26 | 64,71 | 64,98 | -1,63% | 550.998,00 |
| 12.03.2026 | 67,00 | 67,73 | 66,03 | 66,06 | -4,16% | 501.547,00 |
| 11.03.2026 | 68,27 | 69,63 | 67,00 | 68,93 | 3,51% | 615.539,00 |
| 10.03.2026 | 68,00 | 68,63 | 65,99 | 66,59 | -3,10% | 701.182,00 |
| 09.03.2026 | 66,20 | 69,39 | 65,53 | 68,72 | -2,52% | 732.392,00 |
| 06.03.2026 | 70,60 | 70,73 | 67,09 | 70,50 | -2,04% | 925.056,00 |
| 05.03.2026 | 70,85 | 73,25 | 70,63 | 71,97 | 4,93% | 748.235,00 |
| 04.03.2026 | 67,94 | 69,38 | 66,67 | 68,59 | 0,96% | 643.286,00 |
| 03.03.2026 | 65,67 | 68,83 | 63,94 | 67,94 | 0,85% | 921.263,00 |
| 02.03.2026 | 66,05 | 68,51 | 65,02 | 67,37 | 3,63% | 1.001.902,00 |
| 27.02.2026 | 66,16 | 66,51 | 63,68 | 65,01 | -3,92% | 1.159.616,00 |
| 26.02.2026 | 70,41 | 73,37 | 66,01 | 67,66 | 16,66% | 1.654.824,00 |
| 25.02.2026 | 57,00 | 58,39 | 56,09 | 58,00 | 3,20% | 840.458,00 |
| 24.02.2026 | 55,20 | 56,78 | 55,19 | 56,20 | 1,98% | 523.039,00 |
| 23.02.2026 | 58,11 | 58,29 | 54,00 | 55,11 | -6,43% | 569.854,00 |
| 20.02.2026 | 58,53 | 59,14 | 57,50 | 58,90 | 0,34% | 475.186,00 |
| 19.02.2026 | 58,85 | 59,87 | 58,12 | 58,70 | -0,44% | 841.046,00 |
| 18.02.2026 | 57,26 | 61,07 | 57,06 | 58,96 | 2,38% | 958.335,00 |
| 17.02.2026 | 54,36 | 57,99 | 54,18 | 57,59 | 6,75% | 976.673,00 |
| 13.02.2026 | 53,60 | 54,77 | 52,49 | 53,95 | 1,20% | 488.060,00 |
| 12.02.2026 | 56,49 | 57,01 | 52,84 | 53,31 | -4,02% | 509.174,00 |
| 11.02.2026 | 57,56 | 57,56 | 55,09 | 55,54 | -0,70% | 549.672,00 |
| 10.02.2026 | 55,91 | 57,53 | 55,32 | 55,93 | 1,97% | 410.726,00 |
| 09.02.2026 | 55,37 | 55,60 | 54,35 | 54,85 | -1,31% | 369.504,00 |
| 06.02.2026 | 55,12 | 56,42 | 54,65 | 55,58 | 1,42% | 486.731,00 |
| 05.02.2026 | 55,19 | 55,76 | 53,71 | 54,80 | -1,63% | 375.612,00 |
| 04.02.2026 | 54,22 | 56,54 | 54,00 | 55,71 | 4,50% | 684.610,00 |
| 03.02.2026 | 54,30 | 55,87 | 52,57 | 53,31 | -1,97% | 548.777,00 |
| 02.02.2026 | 54,00 | 55,62 | 54,00 | 54,38 | 0,13% | 489.957,00 |
| 30.01.2026 | 54,89 | 55,13 | 53,19 | 54,31 | -1,74% | 921.894,00 |
| 29.01.2026 | 55,39 | 55,63 | 54,30 | 55,27 | 1,66% | 630.094,00 |
| 28.01.2026 | 55,38 | 56,18 | 54,34 | 54,37 | -1,54% | 404.189,00 |
| 27.01.2026 | 56,49 | 56,62 | 55,11 | 55,22 | -2,46% | 380.662,00 |
| 26.01.2026 | 57,60 | 57,95 | 55,75 | 56,61 | -4,20% | 448.120,00 |
| 22.01.2026 | 59,75 | 60,51 | 58,12 | 59,09 | 0,22% | 673.521,00 |
| 21.01.2026 | 58,51 | 60,07 | 58,13 | 58,96 | 2,36% | 555.090,00 |
| 20.01.2026 | 57,76 | 58,70 | 57,55 | 57,60 | -3,79% | 630.559,00 |
| 16.01.2026 | 60,07 | 60,54 | 58,50 | 59,87 | -4,18% | 676.342,00 |
| 15.01.2026 | 62,47 | 63,41 | 61,52 | 62,48 | -0,10% | 402.485,00 |
| 14.01.2026 | 63,73 | 63,85 | 61,53 | 62,54 | -1,97% | 557.527,00 |
| 13.01.2026 | 64,93 | 65,45 | 62,87 | 63,80 | -0,51% | 620.928,00 |
| 12.01.2026 | 64,55 | 64,98 | 63,63 | 64,13 | -1,90% | 449.681,00 |
| 09.01.2026 | 64,35 | 65,56 | 63,34 | 65,37 | 3,04% | 494.167,00 |
| 08.01.2026 | 60,90 | 64,57 | 60,70 | 63,44 | 3,80% | 495.019,00 |
| 07.01.2026 | 62,01 | 62,27 | 60,58 | 61,12 | -2,27% | 419.407,00 |
| 06.01.2026 | 59,48 | 62,73 | 59,15 | 62,54 | 5,02% | 525.655,00 |
| 05.01.2026 | 58,20 | 60,96 | 58,20 | 59,55 | 1,19% | 473.726,00 |
| 02.01.2026 | 58,36 | 59,54 | 57,10 | 58,85 | 2,01% | 701.290,00 |
| 31.12.2025 | 58,14 | 58,61 | 57,44 | 57,69 | -1,23% | 535.992,00 |
| 30.12.2025 | 58,02 | 58,71 | 57,69 | 58,41 | 0,53% | 447.944,00 |
| 29.12.2025 | 58,21 | 58,70 | 57,53 | 58,10 | -0,77% | 557.657,00 |
| 26.12.2025 | 58,61 | 59,01 | 58,24 | 58,55 | 0,46% | 372.070,00 |
| 24.12.2025 | 57,69 | 58,57 | 57,55 | 58,28 | -1,20% | 364.799,00 |
| 23.12.2025 | 59,20 | 59,61 | 57,91 | 58,99 | -0,49% | 564.276,00 |
| 22.12.2025 | 57,89 | 59,60 | 57,80 | 59,28 | 2,63% | 757.650,00 |
| 19.12.2025 | 57,66 | 58,29 | 56,86 | 57,76 | 0,14% | 3.514.321,00 |
| 18.12.2025 | 58,91 | 59,05 | 57,56 | 57,68 | -0,76% | 423.956,00 |
| 17.12.2025 | 56,70 | 59,24 | 56,70 | 58,12 | 2,13% | 688.786,00 |
| 16.12.2025 | 58,44 | 58,45 | 56,40 | 56,91 | -1,66% | 549.103,00 |
| 15.12.2025 | 58,46 | 59,08 | 56,89 | 57,87 | -0,09% | 688.907,00 |
| 12.12.2025 | 57,83 | 59,28 | 57,50 | 57,92 | 0,43% | 706.469,00 |
| 11.12.2025 | 55,93 | 58,08 | 54,99 | 57,67 | 4,70% | 643.305,00 |