84,500$
0,51%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 84,20 | 85,00 | 83,70 | 84,50 | 0,51% | 933.519,00 |
| 02.07.2025 | 83,10 | 84,14 | 82,65 | 84,07 | 1,22% | 1.048.566,00 |
| 01.07.2025 | 80,52 | 84,20 | 80,52 | 83,06 | 2,28% | 1.345.773,00 |
| 30.06.2025 | 81,73 | 81,99 | 80,45 | 81,21 | -0,81% | 930.881,00 |
| 27.06.2025 | 80,96 | 82,14 | 80,55 | 81,87 | 1,41% | 2.389.719,00 |
| 26.06.2025 | 79,73 | 80,84 | 79,47 | 80,73 | 1,55% | 919.488,00 |
| 25.06.2025 | 80,30 | 80,35 | 78,93 | 79,50 | -0,20% | 784.828,00 |
| 24.06.2025 | 80,29 | 81,14 | 79,60 | 79,66 | 0,58% | 906.333,00 |
| 23.06.2025 | 79,79 | 79,87 | 77,37 | 79,20 | -0,16% | 970.495,00 |
| 20.06.2025 | 80,07 | 80,42 | 78,58 | 79,33 | -0,44% | 1.119.010,00 |
| 18.06.2025 | 80,50 | 81,01 | 79,62 | 79,68 | -0,82% | 1.359.135,00 |
| 17.06.2025 | 79,79 | 81,83 | 79,50 | 80,34 | 0,59% | 1.269.278,00 |
| 16.06.2025 | 79,48 | 80,33 | 79,03 | 79,87 | 0,94% | 943.745,00 |
| 13.06.2025 | 80,10 | 80,86 | 78,82 | 79,13 | -3,26% | 775.685,00 |
| 12.06.2025 | 82,36 | 82,55 | 81,14 | 81,80 | -1,42% | 867.486,00 |
| 11.06.2025 | 84,02 | 85,09 | 82,59 | 82,98 | -0,93% | 1.124.733,00 |
| 10.06.2025 | 82,97 | 84,36 | 82,56 | 83,76 | 1,63% | 870.002,00 |
| 09.06.2025 | 84,41 | 84,65 | 82,37 | 82,42 | -1,20% | 746.228,00 |
| 06.06.2025 | 82,66 | 83,64 | 82,42 | 83,42 | 2,16% | 688.910,00 |
| 05.06.2025 | 81,92 | 82,46 | 81,00 | 81,66 | 0,00% | 1.184.968,00 |
| 04.06.2025 | 83,33 | 83,79 | 81,66 | 81,66 | -2,54% | 942.735,00 |
| 03.06.2025 | 82,67 | 83,87 | 82,50 | 83,79 | 1,32% | 1.070.114,00 |
| 02.06.2025 | 82,93 | 83,03 | 80,65 | 82,70 | -0,10% | 1.408.901,00 |
| 30.05.2025 | 84,54 | 84,54 | 81,98 | 82,78 | -1,25% | 1.309.868,00 |
| 29.05.2025 | 86,32 | 86,32 | 83,21 | 83,83 | -1,95% | 1.056.413,00 |
| 28.05.2025 | 87,41 | 87,52 | 85,37 | 85,50 | -2,03% | 739.763,00 |
| 27.05.2025 | 85,60 | 87,28 | 85,20 | 87,27 | 3,31% | 1.417.898,00 |
| 23.05.2025 | 82,65 | 84,61 | 82,65 | 84,47 | -0,72% | 511.952,00 |
| 22.05.2025 | 85,26 | 85,91 | 84,82 | 85,08 | -0,49% | 572.328,00 |
| 21.05.2025 | 86,51 | 86,51 | 84,97 | 85,50 | -1,96% | 770.787,00 |
| 20.05.2025 | 87,71 | 87,92 | 86,73 | 87,21 | -1,19% | 802.395,00 |
| 19.05.2025 | 87,51 | 88,63 | 86,89 | 88,26 | -0,54% | 859.506,00 |
| 16.05.2025 | 86,19 | 88,77 | 85,30 | 88,74 | 3,35% | 1.498.549,00 |
| 15.05.2025 | 87,00 | 87,23 | 85,66 | 85,86 | -1,81% | 986.337,00 |
| 14.05.2025 | 87,69 | 88,71 | 86,94 | 87,44 | -0,40% | 788.859,00 |
| 13.05.2025 | 87,08 | 88,55 | 87,08 | 87,79 | 1,14% | 905.027,00 |
| 12.05.2025 | 88,23 | 89,66 | 84,76 | 86,80 | 3,01% | 1.371.631,00 |
| 09.05.2025 | 84,16 | 84,91 | 83,76 | 84,26 | -0,04% | 699.826,00 |
| 08.05.2025 | 83,90 | 84,96 | 82,99 | 84,29 | 1,20% | 941.321,00 |
| 07.05.2025 | 84,05 | 84,95 | 83,10 | 83,29 | -0,18% | 1.307.244,00 |
| 06.05.2025 | 83,67 | 84,73 | 82,76 | 83,44 | -0,80% | 1.516.146,00 |
| 05.05.2025 | 86,75 | 86,99 | 84,11 | 84,11 | -3,38% | 1.098.051,00 |
| 02.05.2025 | 86,34 | 88,36 | 86,34 | 87,05 | 1,98% | 961.745,00 |
| 01.05.2025 | 83,60 | 87,72 | 82,88 | 85,36 | 0,07% | 2.096.693,00 |
| 30.04.2025 | 84,07 | 85,30 | 82,48 | 85,30 | -0,93% | 1.479.704,00 |
| 29.04.2025 | 86,27 | 86,90 | 85,13 | 86,10 | -0,34% | 956.302,00 |
| 28.04.2025 | 85,76 | 87,54 | 85,28 | 86,39 | 1,43% | 875.906,00 |
| 25.04.2025 | 85,71 | 85,78 | 84,15 | 85,17 | 0,31% | 565.738,00 |
| 24.04.2025 | 82,66 | 85,36 | 82,15 | 84,91 | 2,06% | 838.115,00 |
| 23.04.2025 | 83,92 | 87,32 | 82,48 | 83,20 | 2,93% | 1.329.893,00 |
| 22.04.2025 | 80,14 | 81,34 | 79,55 | 80,83 | 2,43% | 958.105,00 |
| 21.04.2025 | 80,52 | 81,04 | 78,41 | 78,91 | -3,11% | 724.596,00 |
| 17.04.2025 | 82,50 | 82,76 | 81,34 | 81,44 | -0,33% | 607.089,00 |
| 16.04.2025 | 82,83 | 83,98 | 80,89 | 81,71 | -2,18% | 868.608,00 |
| 15.04.2025 | 84,48 | 85,33 | 83,06 | 83,53 | -0,93% | 558.549,00 |
| 14.04.2025 | 84,57 | 84,87 | 82,05 | 84,31 | -0,18% | 765.888,00 |
| 11.04.2025 | 81,98 | 85,57 | 81,95 | 84,46 | 2,38% | 767.532,00 |
| 10.04.2025 | 85,51 | 85,70 | 81,01 | 82,50 | -5,91% | 877.084,00 |
| 09.04.2025 | 78,37 | 88,36 | 77,53 | 87,68 | 11,74% | 1.518.012,00 |
| 08.04.2025 | 82,48 | 83,66 | 77,48 | 78,47 | -1,39% | 1.055.058,00 |
| 07.04.2025 | 79,59 | 83,85 | 76,65 | 79,58 | -3,38% | 1.671.554,00 |
| 04.04.2025 | 82,19 | 85,56 | 81,63 | 82,36 | -4,63% | 1.254.707,00 |
| 03.04.2025 | 87,55 | 88,84 | 86,07 | 86,36 | -6,38% | 1.206.193,00 |
| 02.04.2025 | 89,27 | 92,55 | 89,27 | 92,25 | 1,37% | 722.528,00 |
| 01.04.2025 | 90,50 | 91,86 | 89,49 | 91,00 | 0,54% | 869.300,00 |
| 31.03.2025 | 88,42 | 90,91 | 87,70 | 90,51 | 0,95% | 785.800,00 |
| 28.03.2025 | 91,78 | 92,32 | 89,01 | 89,66 | -2,74% | 779.021,00 |
| 27.03.2025 | 91,76 | 93,08 | 91,23 | 92,19 | 0,24% | 1.073.377,00 |
| 26.03.2025 | 93,12 | 93,56 | 91,66 | 91,97 | -0,43% | 605.921,00 |
| 25.03.2025 | 92,99 | 93,58 | 90,81 | 92,37 | -0,28% | 1.292.607,00 |
| 24.03.2025 | 92,77 | 93,57 | 91,60 | 92,63 | 2,20% | 923.461,00 |
| 21.03.2025 | 89,92 | 90,82 | 86,83 | 90,64 | -0,55% | 1.405.265,00 |
| 20.03.2025 | 90,68 | 91,98 | 90,07 | 91,14 | -0,04% | 898.650,00 |
| 19.03.2025 | 90,25 | 91,68 | 89,95 | 91,18 | 1,77% | 709.685,00 |
| 18.03.2025 | 90,70 | 91,36 | 89,20 | 89,59 | -2,78% | 924.978,00 |
| 17.03.2025 | 89,98 | 92,36 | 89,31 | 92,15 | 2,38% | 1.147.975,00 |
| 14.03.2025 | 88,66 | 90,47 | 88,47 | 90,01 | 2,61% | 1.169.617,00 |
| 13.03.2025 | 91,23 | 91,40 | 87,34 | 87,72 | -3,98% | 1.165.834,00 |
| 12.03.2025 | 92,54 | 93,01 | 89,31 | 91,36 | 0,08% | 1.394.096,00 |
| 11.03.2025 | 93,53 | 93,89 | 90,20 | 91,29 | -2,39% | 1.485.368,00 |
| 10.03.2025 | 97,37 | 97,78 | 92,61 | 93,53 | -5,09% | 2.976.543,00 |
| 07.03.2025 | 100,22 | 100,74 | 95,81 | 98,55 | -1,85% | 2.075.570,00 |
| 06.03.2025 | 104,35 | 104,62 | 99,19 | 100,41 | -4,62% | 1.571.113,00 |
| 05.03.2025 | 103,67 | 105,69 | 103,67 | 105,27 | 0,86% | 752.153,00 |
| 04.03.2025 | 105,26 | 106,38 | 103,32 | 104,37 | -1,73% | 1.017.172,00 |
| 03.03.2025 | 108,84 | 109,63 | 105,55 | 106,21 | -1,96% | 887.191,00 |
| 28.02.2025 | 108,12 | 108,78 | 106,62 | 108,33 | 0,21% | 757.064,00 |
| 27.02.2025 | 108,82 | 109,88 | 107,53 | 108,10 | 0,56% | 1.033.367,00 |
| 26.02.2025 | 106,57 | 108,93 | 106,08 | 107,50 | 1,15% | 705.773,00 |
| 25.02.2025 | 107,47 | 107,47 | 104,89 | 106,28 | -0,80% | 1.030.022,00 |
| 24.02.2025 | 108,80 | 110,01 | 106,77 | 107,14 | -1,55% | 872.887,00 |
| 21.02.2025 | 112,58 | 113,07 | 107,40 | 108,83 | -2,75% | 1.095.839,00 |
| 20.02.2025 | 111,48 | 112,34 | 110,02 | 111,91 | 0,13% | 666.209,00 |
| 19.02.2025 | 110,85 | 111,99 | 109,89 | 111,77 | 0,34% | 704.669,00 |
| 18.02.2025 | 109,24 | 112,16 | 109,23 | 111,39 | 1,89% | 833.169,00 |
| 14.02.2025 | 110,15 | 110,94 | 108,16 | 109,32 | 1,86% | 1.245.158,00 |
| 13.02.2025 | 109,20 | 110,58 | 105,65 | 107,32 | -1,63% | 1.342.515,00 |
| 12.02.2025 | 106,80 | 109,14 | 106,63 | 109,10 | 1,54% | 1.078.079,00 |
| 11.02.2025 | 106,53 | 108,02 | 106,35 | 107,45 | -0,12% | 833.392,00 |
| 10.02.2025 | 108,90 | 108,90 | 106,29 | 107,58 | -0,77% | 730.633,00 |