79,070$
0,73%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 77,70 | 79,72 | 77,70 | 79,07 | 0,73% | 1.216.249,00 |
| 18.03.2026 | 78,16 | 78,96 | 77,38 | 78,50 | 0,54% | 1.139.972,00 |
| 17.03.2026 | 76,71 | 78,47 | 76,40 | 78,08 | 3,10% | 991.965,00 |
| 16.03.2026 | 74,22 | 75,97 | 74,22 | 75,73 | 3,16% | 1.092.171,00 |
| 13.03.2026 | 74,10 | 75,04 | 73,15 | 73,41 | -0,24% | 1.139.942,00 |
| 12.03.2026 | 73,61 | 74,91 | 72,05 | 73,59 | -1,43% | 1.388.435,00 |
| 11.03.2026 | 75,01 | 75,25 | 73,63 | 74,66 | 0,99% | 1.533.093,00 |
| 10.03.2026 | 75,33 | 75,87 | 73,83 | 73,93 | -3,03% | 1.797.586,00 |
| 09.03.2026 | 74,50 | 76,96 | 73,43 | 76,24 | -0,69% | 1.458.192,00 |
| 06.03.2026 | 78,96 | 78,96 | 74,57 | 76,77 | -3,54% | 1.113.432,00 |
| 05.03.2026 | 80,00 | 81,32 | 78,64 | 79,59 | -1,06% | 1.265.638,00 |
| 04.03.2026 | 81,74 | 81,74 | 79,78 | 80,44 | -0,59% | 1.079.950,00 |
| 03.03.2026 | 80,09 | 81,19 | 77,73 | 80,92 | 0,52% | 1.036.375,00 |
| 02.03.2026 | 79,54 | 81,76 | 77,43 | 80,50 | -1,59% | 1.596.377,00 |
| 27.02.2026 | 83,00 | 83,82 | 81,27 | 81,80 | -2,67% | 987.004,00 |
| 26.02.2026 | 84,10 | 85,36 | 82,98 | 84,04 | 0,10% | 1.297.473,00 |
| 25.02.2026 | 84,52 | 84,75 | 82,82 | 83,96 | -0,49% | 1.616.753,00 |
| 24.02.2026 | 83,02 | 84,83 | 82,56 | 84,37 | 0,12% | 1.517.508,00 |
| 20.02.2026 | 84,60 | 84,85 | 82,31 | 84,27 | -0,52% | 1.990.089,00 |
| 19.02.2026 | 82,47 | 86,94 | 81,00 | 84,71 | 5,57% | 3.496.596,00 |
| 18.02.2026 | 80,00 | 82,96 | 79,81 | 80,24 | -0,11% | 2.566.796,00 |
| 17.02.2026 | 78,13 | 80,52 | 77,92 | 80,33 | 3,31% | 2.577.738,00 |
| 13.02.2026 | 78,28 | 79,69 | 77,07 | 77,76 | 0,10% | 931.743,00 |
| 12.02.2026 | 80,16 | 82,00 | 77,41 | 77,68 | -2,29% | 1.548.834,00 |
| 11.02.2026 | 80,19 | 81,17 | 78,75 | 79,50 | -0,95% | 1.069.811,00 |
| 10.02.2026 | 78,77 | 81,47 | 78,05 | 80,26 | 2,79% | 1.606.953,00 |
| 09.02.2026 | 76,67 | 78,35 | 76,17 | 78,08 | 1,02% | 1.008.626,00 |
| 06.02.2026 | 75,25 | 77,52 | 74,78 | 77,29 | 2,71% | 1.421.843,00 |
| 05.02.2026 | 75,34 | 75,91 | 74,28 | 75,25 | -0,07% | 1.209.858,00 |
| 04.02.2026 | 72,53 | 75,56 | 72,33 | 75,30 | 4,29% | 1.370.975,00 |
| 03.02.2026 | 72,40 | 74,07 | 71,64 | 72,20 | -0,33% | 971.693,00 |
| 02.02.2026 | 73,01 | 73,23 | 71,97 | 72,44 | -0,48% | 1.076.165,00 |
| 30.01.2026 | 72,38 | 73,38 | 70,59 | 72,79 | -0,03% | 1.768.476,00 |
| 29.01.2026 | 73,54 | 74,56 | 72,45 | 72,81 | 0,01% | 1.668.032,00 |
| 28.01.2026 | 76,34 | 76,42 | 72,29 | 72,80 | -4,65% | 2.970.571,00 |
| 27.01.2026 | 76,50 | 77,27 | 76,12 | 76,35 | -0,20% | 1.424.829,00 |
| 26.01.2026 | 77,13 | 77,30 | 75,68 | 76,50 | -2,20% | 1.558.900,00 |
| 22.01.2026 | 80,38 | 81,19 | 77,93 | 78,22 | -1,70% | 1.674.656,00 |
| 21.01.2026 | 78,77 | 80,22 | 77,74 | 79,57 | 2,64% | 2.326.649,00 |
| 20.01.2026 | 79,55 | 80,01 | 77,24 | 77,52 | -3,35% | 1.226.953,00 |
| 16.01.2026 | 79,14 | 80,26 | 78,89 | 80,21 | -0,31% | 1.025.570,00 |
| 15.01.2026 | 79,81 | 81,04 | 78,57 | 80,46 | 0,70% | 1.036.012,00 |
| 14.01.2026 | 80,44 | 81,33 | 79,79 | 79,90 | -0,84% | 863.633,00 |
| 13.01.2026 | 81,48 | 81,48 | 78,85 | 80,58 | 2,55% | 1.132.050,00 |
| 12.01.2026 | 80,24 | 80,26 | 78,38 | 78,58 | -3,12% | 926.627,00 |
| 09.01.2026 | 81,00 | 81,37 | 79,14 | 81,11 | 1,16% | 743.670,00 |
| 08.01.2026 | 77,42 | 80,70 | 77,42 | 80,18 | 3,15% | 740.656,00 |
| 07.01.2026 | 79,80 | 79,85 | 76,40 | 77,73 | -2,72% | 943.081,00 |
| 06.01.2026 | 77,03 | 80,12 | 76,99 | 79,90 | 3,59% | 1.142.618,00 |
| 05.01.2026 | 75,29 | 78,03 | 74,58 | 77,13 | 2,47% | 966.910,00 |
| 02.01.2026 | 75,73 | 76,32 | 74,39 | 75,27 | -0,38% | 873.390,00 |
| 31.12.2025 | 76,87 | 77,52 | 75,40 | 75,56 | -1,34% | 1.203.656,00 |
| 30.12.2025 | 76,32 | 77,14 | 76,13 | 76,59 | 0,09% | 968.364,00 |
| 29.12.2025 | 76,58 | 76,74 | 75,92 | 76,52 | -0,17% | 952.529,00 |
| 26.12.2025 | 76,39 | 77,00 | 76,11 | 76,65 | 0,09% | 560.379,00 |
| 24.12.2025 | 76,78 | 77,32 | 76,10 | 76,58 | -0,33% | 506.410,00 |
| 23.12.2025 | 77,17 | 77,72 | 76,55 | 76,83 | -1,06% | 761.256,00 |
| 22.12.2025 | 78,44 | 78,49 | 77,12 | 77,65 | -1,22% | 1.119.142,00 |
| 19.12.2025 | 79,25 | 80,24 | 78,23 | 78,61 | -1,09% | 1.584.624,00 |
| 18.12.2025 | 80,30 | 81,29 | 78,32 | 79,48 | -1,25% | 1.339.354,00 |
| 17.12.2025 | 78,77 | 81,63 | 78,40 | 80,49 | 2,77% | 1.699.251,00 |
| 16.12.2025 | 77,88 | 78,94 | 77,48 | 78,32 | 1,02% | 1.934.299,00 |
| 15.12.2025 | 75,73 | 78,00 | 75,59 | 77,53 | 1,02% | 1.654.513,00 |
| 12.12.2025 | 76,31 | 76,98 | 75,94 | 76,75 | 1,40% | 1.710.900,00 |
| 11.12.2025 | 73,50 | 75,91 | 73,31 | 75,69 | 2,95% | 943.925,00 |
| 10.12.2025 | 72,77 | 73,76 | 71,78 | 73,52 | 1,59% | 1.209.236,00 |
| 09.12.2025 | 71,17 | 72,94 | 71,01 | 72,37 | 1,29% | 1.088.961,00 |
| 08.12.2025 | 71,93 | 72,25 | 70,87 | 71,45 | -0,93% | 715.755,00 |
| 05.12.2025 | 71,81 | 72,48 | 71,81 | 72,12 | -0,30% | 868.587,00 |
| 04.12.2025 | 73,92 | 74,16 | 71,82 | 72,34 | -2,10% | 670.210,00 |
| 03.12.2025 | 73,25 | 74,56 | 72,79 | 73,89 | 1,18% | 899.389,00 |
| 02.12.2025 | 73,31 | 73,53 | 71,92 | 73,03 | 0,16% | 1.239.764,00 |
| 01.12.2025 | 72,67 | 73,82 | 72,60 | 72,91 | -0,40% | 870.187,00 |
| 28.11.2025 | 73,60 | 73,95 | 72,98 | 73,20 | -0,87% | 381.329,00 |
| 26.11.2025 | 73,71 | 75,13 | 73,71 | 73,84 | -0,08% | 930.495,00 |
| 25.11.2025 | 72,13 | 74,22 | 72,01 | 73,90 | 3,21% | 1.747.330,00 |
| 24.11.2025 | 72,29 | 72,74 | 71,43 | 71,60 | 3,30% | 1.274.547,00 |
| 20.11.2025 | 71,03 | 71,26 | 69,21 | 69,31 | -2,02% | 1.034.487,00 |
| 19.11.2025 | 71,76 | 71,92 | 70,29 | 70,74 | -1,05% | 982.929,00 |
| 18.11.2025 | 69,64 | 71,79 | 69,64 | 71,49 | 2,13% | 1.692.474,00 |
| 17.11.2025 | 71,56 | 71,95 | 69,81 | 70,00 | -3,29% | 1.028.765,00 |
| 13.11.2025 | 72,77 | 73,85 | 72,27 | 72,38 | -1,17% | 1.085.402,00 |
| 12.11.2025 | 73,18 | 73,94 | 72,47 | 73,24 | 0,32% | 1.052.605,00 |
| 11.11.2025 | 73,09 | 73,98 | 72,89 | 73,01 | -0,38% | 774.717,00 |
| 10.11.2025 | 74,50 | 74,89 | 72,67 | 73,29 | -0,60% | 884.983,00 |
| 07.11.2025 | 72,07 | 73,86 | 72,07 | 73,73 | 2,30% | 1.355.784,00 |
| 06.11.2025 | 72,76 | 73,73 | 71,53 | 72,07 | -0,89% | 1.335.558,00 |
| 05.11.2025 | 72,39 | 74,54 | 71,43 | 72,72 | -0,70% | 1.765.912,00 |
| 04.11.2025 | 73,60 | 74,27 | 72,99 | 73,23 | -1,37% | 1.178.786,00 |
| 03.11.2025 | 73,17 | 74,71 | 72,17 | 74,25 | 1,12% | 1.233.187,00 |
| 31.10.2025 | 72,03 | 73,81 | 71,67 | 73,43 | 0,45% | 1.323.988,00 |
| 30.10.2025 | 72,72 | 74,73 | 72,58 | 73,10 | -0,53% | 1.565.332,00 |
| 29.10.2025 | 71,57 | 74,09 | 71,37 | 73,49 | 1,53% | 1.996.009,00 |
| 28.10.2025 | 74,39 | 74,44 | 72,33 | 72,38 | -3,21% | 968.394,00 |
| 27.10.2025 | 75,29 | 75,29 | 73,69 | 74,78 | 0,03% | 1.723.011,00 |
| 24.10.2025 | 76,49 | 76,94 | 74,63 | 74,76 | -1,63% | 3.034.795,00 |
| 23.10.2025 | 74,39 | 77,10 | 73,89 | 76,00 | -5,46% | 4.076.366,00 |
| 22.10.2025 | 81,81 | 83,58 | 80,21 | 80,39 | -0,91% | 1.966.308,00 |
| 21.10.2025 | 78,95 | 81,38 | 78,82 | 81,13 | 2,83% | 804.611,00 |
| 20.10.2025 | 79,05 | 80,40 | 78,56 | 78,90 | 0,83% | 853.555,00 |