88,020$
-0,34%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 88,42 | 88,52 | 87,56 | 88,02 | -0,34% | 599.827,00 |
| 31.10.2024 | 88,96 | 89,67 | 88,18 | 88,32 | -0,71% | 619.882,00 |
| 30.10.2024 | 89,14 | 89,80 | 88,14 | 88,95 | -0,36% | 629.324,00 |
| 29.10.2024 | 89,50 | 89,67 | 88,25 | 89,27 | 0,00% | 810.889,00 |
| 28.10.2024 | 90,43 | 90,89 | 88,95 | 89,27 | -1,50% | 1.125.000,00 |
| 25.10.2024 | 89,99 | 91,93 | 89,77 | 90,63 | 0,68% | 1.355.565,00 |
| 24.10.2024 | 85,88 | 90,29 | 85,82 | 90,02 | 10,56% | 2.087.783,00 |
| 23.10.2024 | 83,03 | 83,17 | 80,85 | 81,42 | -2,35% | 1.330.225,00 |
| 22.10.2024 | 83,06 | 83,38 | 82,33 | 83,38 | 0,83% | 1.343.265,00 |
| 21.10.2024 | 82,09 | 82,84 | 81,87 | 82,69 | -0,04% | 1.103.702,00 |
| 18.10.2024 | 82,82 | 83,14 | 82,24 | 82,72 | 0,00% | 1.031.518,00 |
| 17.10.2024 | 81,95 | 82,77 | 81,69 | 82,72 | 0,94% | 719.650,00 |
| 16.10.2024 | 81,76 | 82,26 | 81,33 | 81,95 | 0,84% | 532.217,00 |
| 15.10.2024 | 81,34 | 82,71 | 81,04 | 81,27 | -0,06% | 841.728,00 |
| 14.10.2024 | 81,79 | 82,17 | 80,87 | 81,32 | -0,55% | 886.340,00 |
| 11.10.2024 | 79,87 | 82,02 | 79,87 | 81,77 | 2,76% | 873.608,00 |
| 10.10.2024 | 79,00 | 80,30 | 79,00 | 79,57 | 0,39% | 821.433,00 |
| 09.10.2024 | 78,14 | 79,75 | 78,14 | 79,26 | 1,59% | 625.140,00 |
| 08.10.2024 | 77,52 | 78,67 | 76,81 | 78,02 | 1,08% | 686.813,00 |
| 07.10.2024 | 78,92 | 79,43 | 76,97 | 77,19 | -2,11% | 502.915,00 |
| 04.10.2024 | 78,65 | 79,03 | 78,06 | 78,85 | 1,30% | 380.019,00 |
| 03.10.2024 | 77,65 | 78,09 | 77,05 | 77,84 | -0,89% | 457.357,00 |
| 02.10.2024 | 77,41 | 78,86 | 77,15 | 78,54 | 0,81% | 439.585,00 |
| 01.10.2024 | 78,55 | 78,89 | 77,41 | 77,91 | -0,29% | 485.933,00 |
| 30.09.2024 | 80,64 | 80,64 | 77,66 | 78,14 | -3,28% | 980.604,00 |
| 27.09.2024 | 81,19 | 81,65 | 80,69 | 80,79 | 0,00% | 903.310,00 |
| 26.09.2024 | 79,00 | 81,02 | 78,60 | 80,79 | 2,63% | 683.393,00 |
| 25.09.2024 | 80,32 | 80,48 | 78,67 | 78,72 | -1,91% | 431.112,00 |
| 24.09.2024 | 79,63 | 80,31 | 79,60 | 80,25 | 1,13% | 426.572,00 |
| 23.09.2024 | 79,62 | 79,92 | 78,67 | 79,35 | -0,06% | 492.539,00 |
| 20.09.2024 | 79,93 | 80,27 | 79,16 | 79,40 | -0,89% | 1.753.347,00 |
| 19.09.2024 | 79,84 | 80,11 | 79,12 | 80,11 | 1,61% | 575.443,00 |
| 18.09.2024 | 79,01 | 79,64 | 78,21 | 78,84 | 0,73% | 663.985,00 |
| 17.09.2024 | 78,31 | 78,60 | 77,76 | 78,27 | 0,45% | 531.844,00 |
| 16.09.2024 | 78,26 | 78,79 | 77,32 | 77,92 | -0,23% | 542.454,00 |
| 13.09.2024 | 77,82 | 79,05 | 77,62 | 78,10 | 0,45% | 532.438,00 |
| 12.09.2024 | 77,71 | 78,43 | 77,39 | 77,75 | 0,53% | 469.328,00 |
| 11.09.2024 | 76,25 | 77,56 | 75,91 | 77,34 | 0,74% | 528.264,00 |
| 10.09.2024 | 77,69 | 77,84 | 76,24 | 76,77 | -1,15% | 511.463,00 |
| 09.09.2024 | 77,51 | 78,20 | 77,24 | 77,66 | 0,35% | 600.354,00 |
| 06.09.2024 | 77,49 | 77,90 | 77,19 | 77,39 | 0,44% | 518.166,00 |
| 05.09.2024 | 77,45 | 77,67 | 76,66 | 77,05 | -0,26% | 354.036,00 |
| 04.09.2024 | 77,73 | 78,38 | 77,04 | 77,25 | -0,94% | 388.841,00 |
| 03.09.2024 | 78,56 | 78,91 | 77,70 | 77,98 | -0,91% | 541.370,00 |
| 30.08.2024 | 77,55 | 78,82 | 77,45 | 78,70 | 2,02% | 807.925,00 |
| 29.08.2024 | 77,25 | 77,64 | 76,57 | 77,14 | 0,84% | 494.605,00 |
| 28.08.2024 | 76,81 | 77,28 | 76,44 | 76,50 | -0,70% | 362.334,00 |
| 27.08.2024 | 76,80 | 77,46 | 76,19 | 77,04 | 0,43% | 375.089,00 |
| 26.08.2024 | 78,16 | 78,60 | 76,52 | 76,71 | -1,15% | 521.387,00 |
| 23.08.2024 | 77,29 | 78,12 | 77,06 | 77,60 | 0,70% | 606.973,00 |
| 22.08.2024 | 76,96 | 77,30 | 76,56 | 77,06 | 0,23% | 471.862,00 |
| 21.08.2024 | 75,87 | 76,91 | 75,30 | 76,88 | 2,04% | 496.176,00 |
| 20.08.2024 | 75,82 | 75,95 | 75,08 | 75,34 | -0,66% | 718.626,00 |
| 19.08.2024 | 75,50 | 76,20 | 75,37 | 75,84 | 0,60% | 588.592,00 |
| 16.08.2024 | 74,65 | 76,01 | 74,65 | 75,39 | 1,03% | 868.589,00 |
| 15.08.2024 | 74,61 | 75,45 | 74,37 | 74,62 | 0,87% | 530.207,00 |
| 14.08.2024 | 72,94 | 74,02 | 72,69 | 73,98 | 1,30% | 476.069,00 |
| 13.08.2024 | 73,42 | 73,60 | 72,63 | 73,03 | -0,01% | 558.050,00 |
| 12.08.2024 | 74,37 | 74,58 | 72,98 | 73,04 | -1,67% | 687.318,00 |
| 09.08.2024 | 74,70 | 75,24 | 73,80 | 74,28 | -0,76% | 761.485,00 |
| 08.08.2024 | 72,45 | 75,09 | 72,14 | 74,85 | 3,36% | 929.743,00 |
| 07.08.2024 | 73,50 | 73,78 | 72,40 | 72,42 | -1,48% | 830.211,00 |
| 06.08.2024 | 73,35 | 75,03 | 73,22 | 73,51 | 0,62% | 830.474,00 |
| 05.08.2024 | 73,36 | 74,86 | 72,93 | 73,06 | -2,85% | 846.450,00 |
| 02.08.2024 | 73,94 | 76,00 | 73,36 | 75,20 | 0,36% | 993.524,00 |
| 01.08.2024 | 75,43 | 76,50 | 73,83 | 74,93 | -1,04% | 944.518,00 |
| 31.07.2024 | 77,36 | 77,55 | 75,65 | 75,72 | -3,21% | 567.802,00 |
| 30.07.2024 | 77,54 | 79,19 | 77,32 | 78,23 | 1,48% | 802.773,00 |
| 29.07.2024 | 76,50 | 77,34 | 76,35 | 77,09 | 0,68% | 795.726,00 |
| 26.07.2024 | 75,83 | 76,89 | 75,70 | 76,57 | -0,04% | 940.390,00 |
| 25.07.2024 | 71,30 | 77,80 | 70,58 | 76,60 | 8,78% | 2.251.335,00 |
| 24.07.2024 | 73,67 | 73,67 | 70,08 | 70,42 | -4,91% | 1.857.994,00 |
| 23.07.2024 | 74,59 | 74,87 | 73,62 | 74,06 | -0,86% | 733.108,00 |
| 22.07.2024 | 73,83 | 74,81 | 73,50 | 74,70 | 1,15% | 822.241,00 |
| 19.07.2024 | 73,23 | 74,08 | 72,93 | 73,85 | 0,82% | 798.372,00 |
| 18.07.2024 | 75,25 | 75,78 | 73,19 | 73,25 | -3,19% | 699.496,00 |
| 17.07.2024 | 75,91 | 76,34 | 75,63 | 75,66 | -1,23% | 773.327,00 |
| 16.07.2024 | 75,10 | 76,90 | 74,92 | 76,60 | 2,69% | 931.048,00 |
| 15.07.2024 | 74,30 | 74,94 | 73,89 | 74,59 | 0,87% | 799.322,00 |
| 12.07.2024 | 73,40 | 74,26 | 73,02 | 73,95 | 1,33% | 615.764,00 |
| 11.07.2024 | 73,40 | 74,00 | 72,80 | 72,98 | 0,00% | 496.170,00 |
| 10.07.2024 | 71,93 | 72,98 | 71,39 | 72,98 | 1,35% | 467.811,00 |
| 09.07.2024 | 72,26 | 72,71 | 71,92 | 72,01 | -0,84% | 686.323,00 |
| 08.07.2024 | 72,64 | 73,78 | 72,09 | 72,62 | 0,39% | 740.684,00 |
| 05.07.2024 | 72,85 | 73,19 | 71,69 | 72,34 | -0,63% | 658.152,00 |
| 03.07.2024 | 72,79 | 73,23 | 72,45 | 72,80 | -0,11% | 330.551,00 |
| 02.07.2024 | 72,93 | 73,54 | 72,26 | 72,88 | 0,45% | 553.639,00 |
| 01.07.2024 | 74,14 | 74,77 | 72,48 | 72,55 | -1,96% | 741.798,00 |
| 28.06.2024 | 74,09 | 74,62 | 73,58 | 74,00 | -0,15% | 1.829.263,00 |
| 27.06.2024 | 73,52 | 74,18 | 72,74 | 74,11 | 1,38% | 1.309.807,00 |
| 26.06.2024 | 72,70 | 73,38 | 72,10 | 73,10 | 0,10% | 604.744,00 |
| 25.06.2024 | 74,25 | 74,44 | 73,01 | 73,03 | -1,52% | 659.171,00 |
| 24.06.2024 | 73,72 | 74,49 | 73,21 | 74,16 | 0,54% | 940.280,00 |
| 21.06.2024 | 73,04 | 73,88 | 72,83 | 73,76 | 0,93% | 2.501.545,00 |
| 20.06.2024 | 72,32 | 73,18 | 72,02 | 73,08 | 0,91% | 805.794,00 |
| 18.06.2024 | 72,27 | 72,45 | 71,22 | 72,42 | 0,50% | 1.048.566,00 |
| 17.06.2024 | 72,03 | 72,24 | 70,57 | 72,06 | -0,26% | 1.310.174,00 |
| 14.06.2024 | 72,12 | 72,72 | 71,35 | 72,25 | -0,86% | 1.017.060,00 |
| 13.06.2024 | 72,64 | 73,21 | 71,80 | 72,88 | 0,08% | 1.009.989,00 |
| 12.06.2024 | 72,72 | 73,82 | 72,38 | 72,82 | 1,12% | 1.160.507,00 |