67,480$
-2,49%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 68,96 | 69,39 | 67,41 | 67,48 | -2,49% | 1.375.574,00 |
| 14.09.2026 | 69,29 | 69,59 | 68,63 | 69,20 | -0,16% | 1.106.263,00 |
| 11.09.2026 | 69,58 | 70,42 | 68,79 | 69,31 | 1,01% | 1.295.801,00 |
| 10.09.2026 | 69,93 | 70,21 | 68,44 | 68,62 | -1,66% | 1.047.601,00 |
| 09.09.2026 | 69,29 | 70,51 | 68,54 | 69,78 | -0,13% | 2.517.083,00 |
| 08.09.2026 | 71,45 | 72,25 | 69,80 | 69,87 | -2,69% | 861.283,00 |
| 04.09.2026 | 70,92 | 72,16 | 70,79 | 71,80 | 1,14% | 660.891,00 |
| 03.09.2026 | 71,22 | 71,84 | 70,02 | 70,99 | -0,41% | 973.174,00 |
| 02.09.2026 | 71,55 | 72,63 | 71,03 | 71,28 | 0,38% | 989.960,00 |
| 01.09.2026 | 72,88 | 73,42 | 70,68 | 71,01 | -3,60% | 990.570,00 |
| 31.08.2026 | 75,11 | 75,11 | 72,98 | 73,66 | -3,10% | 836.610,00 |
| 28.08.2026 | 77,55 | 77,66 | 75,66 | 76,02 | -0,96% | 838.945,00 |
| 27.08.2026 | 77,69 | 78,46 | 76,25 | 76,76 | -0,10% | 1.278.784,00 |
| 26.08.2026 | 75,99 | 77,21 | 75,35 | 76,84 | 1,28% | 1.134.814,00 |
| 25.08.2026 | 75,24 | 76,32 | 74,20 | 75,87 | 2,04% | 1.020.924,00 |
| 24.08.2026 | 74,90 | 75,34 | 73,64 | 74,35 | -0,36% | 1.176.623,00 |
| 21.08.2026 | 75,78 | 75,84 | 73,96 | 74,62 | -0,92% | 918.752,00 |
| 20.08.2026 | 76,12 | 76,12 | 74,96 | 75,31 | -0,71% | 955.298,00 |
| 19.08.2026 | 74,23 | 76,58 | 73,94 | 75,85 | 3,39% | 1.146.645,00 |
| 18.08.2026 | 73,81 | 73,82 | 72,14 | 73,36 | 0,58% | 893.604,00 |
| 17.08.2026 | 74,36 | 74,36 | 72,39 | 72,94 | -0,94% | 1.107.087,00 |
| 14.08.2026 | 74,51 | 74,97 | 73,47 | 73,63 | -0,92% | 799.762,00 |
| 13.08.2026 | 73,71 | 75,25 | 73,68 | 74,31 | 0,39% | 1.282.359,00 |
| 12.08.2026 | 73,09 | 74,47 | 72,96 | 74,02 | 2,14% | 1.709.339,00 |
| 11.08.2026 | 71,45 | 73,41 | 71,44 | 72,47 | 1,57% | 1.701.239,00 |
| 10.08.2026 | 73,00 | 73,25 | 71,25 | 71,35 | -3,33% | 1.390.368,00 |
| 07.08.2026 | 75,16 | 75,17 | 73,47 | 73,81 | -1,86% | 910.134,00 |
| 06.08.2026 | 76,79 | 77,00 | 74,87 | 75,21 | -1,20% | 971.165,00 |
| 05.08.2026 | 75,83 | 77,89 | 75,57 | 76,12 | 0,12% | 1.327.042,00 |
| 04.08.2026 | 75,85 | 77,06 | 75,19 | 76,03 | 1,01% | 1.329.032,00 |
| 03.08.2026 | 75,88 | 76,82 | 74,92 | 75,27 | 0,55% | 1.341.125,00 |
| 31.07.2026 | 76,38 | 76,81 | 74,83 | 74,86 | -1,64% | 1.071.161,00 |
| 30.07.2026 | 75,23 | 76,67 | 74,32 | 76,11 | 0,70% | 1.392.437,00 |
| 29.07.2026 | 74,63 | 76,67 | 74,63 | 75,58 | -0,12% | 1.427.712,00 |
| 28.07.2026 | 74,64 | 75,78 | 73,33 | 75,67 | 0,65% | 1.344.754,00 |
| 27.07.2026 | 74,65 | 75,91 | 72,81 | 75,18 | 2,24% | 1.757.514,00 |
| 24.07.2026 | 73,04 | 75,09 | 72,32 | 73,53 | 0,07% | 2.002.768,00 |
| 23.07.2026 | 74,58 | 75,51 | 72,40 | 73,48 | -2,91% | 2.442.093,00 |
| 22.07.2026 | 75,55 | 76,66 | 75,07 | 75,68 | -0,05% | 1.385.826,00 |
| 21.07.2026 | 76,52 | 77,70 | 75,59 | 75,72 | -1,11% | 977.136,00 |
| 20.07.2026 | 76,57 | 77,34 | 75,65 | 76,57 | 0,01% | 1.675.499,00 |
| 17.07.2026 | 78,38 | 78,81 | 76,29 | 76,56 | -3,05% | 1.265.804,00 |
| 16.07.2026 | 79,64 | 80,50 | 78,63 | 78,97 | -0,09% | 955.903,00 |
| 15.07.2026 | 77,83 | 80,02 | 77,41 | 79,04 | 1,82% | 1.252.091,00 |
| 14.07.2026 | 77,55 | 78,22 | 76,49 | 77,63 | 0,57% | 1.300.239,00 |
| 13.07.2026 | 79,72 | 80,10 | 77,04 | 77,19 | -1,72% | 1.000.694,00 |
| 10.07.2026 | 80,34 | 81,25 | 78,12 | 78,54 | -1,68% | 1.275.322,00 |
| 09.07.2026 | 77,00 | 80,66 | 76,73 | 79,88 | 3,53% | 1.424.029,00 |
| 08.07.2026 | 80,33 | 80,95 | 77,03 | 77,16 | -5,44% | 1.501.147,00 |
| 07.07.2026 | 82,11 | 83,29 | 81,16 | 81,60 | -0,17% | 1.113.800,00 |
| 06.07.2026 | 81,56 | 82,01 | 79,67 | 81,74 | -0,81% | 1.480.504,00 |
| 02.07.2026 | 84,85 | 84,89 | 81,27 | 82,41 | -1,42% | 2.024.162,00 |
| 01.07.2026 | 84,30 | 85,25 | 83,17 | 83,60 | -0,72% | 1.061.311,00 |
| 30.06.2026 | 85,82 | 86,20 | 83,87 | 84,21 | -2,88% | 1.301.307,00 |
| 29.06.2026 | 87,08 | 88,36 | 86,05 | 86,71 | -0,76% | 1.760.587,00 |
| 26.06.2026 | 85,99 | 87,48 | 85,66 | 87,37 | 1,45% | 2.513.413,00 |
| 25.06.2026 | 85,85 | 87,14 | 85,49 | 86,12 | 0,36% | 984.559,00 |
| 24.06.2026 | 86,12 | 88,00 | 84,48 | 85,81 | 1,37% | 1.461.625,00 |
| 23.06.2026 | 81,84 | 84,72 | 81,84 | 84,65 | 3,21% | 1.163.348,00 |
| 22.06.2026 | 83,00 | 84,17 | 81,34 | 82,02 | -2,59% | 1.280.408,00 |
| 18.06.2026 | 84,33 | 86,35 | 83,77 | 84,20 | 0,75% | 1.578.817,00 |
| 17.06.2026 | 84,96 | 87,32 | 83,36 | 83,57 | -2,10% | 1.816.256,00 |
| 16.06.2026 | 81,22 | 85,46 | 80,18 | 85,36 | 4,93% | 1.632.806,00 |
| 15.06.2026 | 80,00 | 81,52 | 79,31 | 81,35 | 2,47% | 1.615.691,00 |
| 12.06.2026 | 78,09 | 79,54 | 77,14 | 79,39 | 2,54% | 1.714.395,00 |
| 11.06.2026 | 76,99 | 77,89 | 74,55 | 77,42 | 0,93% | 2.069.359,00 |
| 10.06.2026 | 80,00 | 80,23 | 76,41 | 76,71 | -4,68% | 2.129.733,00 |
| 09.06.2026 | 80,20 | 82,61 | 80,15 | 80,48 | 1,12% | 1.137.940,00 |
| 08.06.2026 | 81,40 | 81,96 | 79,43 | 79,59 | -2,89% | 1.139.080,00 |
| 05.06.2026 | 80,68 | 82,38 | 80,36 | 81,96 | 2,85% | 767.511,00 |
| 04.06.2026 | 80,72 | 81,23 | 79,40 | 79,69 | -0,52% | 849.669,00 |
| 03.06.2026 | 81,21 | 81,86 | 79,93 | 80,11 | -1,68% | 1.255.917,00 |
| 02.06.2026 | 78,95 | 82,80 | 78,49 | 81,48 | 2,98% | 1.304.222,00 |
| 01.06.2026 | 79,34 | 80,13 | 77,76 | 79,12 | -1,42% | 1.437.705,00 |
| 29.05.2026 | 82,20 | 82,61 | 79,75 | 80,26 | -2,84% | 1.285.833,00 |
| 28.05.2026 | 83,20 | 83,51 | 82,27 | 82,61 | -1,30% | 1.155.103,00 |
| 27.05.2026 | 81,48 | 84,18 | 81,48 | 83,70 | 3,72% | 1.165.466,00 |
| 26.05.2026 | 79,23 | 80,96 | 78,61 | 80,70 | 1,97% | 1.313.818,00 |
| 22.05.2026 | 80,32 | 80,60 | 78,56 | 79,14 | -1,98% | 1.524.217,00 |
| 21.05.2026 | 80,04 | 82,11 | 78,30 | 80,74 | -0,20% | 1.598.499,00 |
| 20.05.2026 | 77,51 | 81,43 | 76,79 | 80,90 | 4,70% | 1.211.798,00 |
| 19.05.2026 | 78,14 | 78,61 | 76,81 | 77,27 | -1,11% | 931.173,00 |
| 18.05.2026 | 79,20 | 80,15 | 77,86 | 78,14 | -2,01% | 1.098.449,00 |
| 15.05.2026 | 81,55 | 81,55 | 79,64 | 79,74 | -1,13% | 924.890,00 |
| 14.05.2026 | 81,86 | 82,38 | 80,45 | 80,65 | -0,69% | 824.728,00 |
| 13.05.2026 | 81,49 | 83,61 | 80,48 | 81,21 | -0,75% | 944.965,00 |
| 12.05.2026 | 82,98 | 83,00 | 81,58 | 81,82 | -0,29% | 658.051,00 |
| 11.05.2026 | 82,41 | 82,84 | 80,93 | 82,06 | -0,74% | 1.083.529,00 |
| 08.05.2026 | 83,94 | 85,19 | 82,10 | 82,67 | -1,40% | 764.902,00 |
| 07.05.2026 | 83,94 | 86,00 | 83,29 | 83,84 | 0,64% | 1.248.197,00 |
| 06.05.2026 | 80,79 | 84,26 | 80,79 | 83,31 | 3,65% | 1.213.337,00 |
| 05.05.2026 | 80,29 | 82,00 | 79,69 | 80,38 | 0,17% | 950.930,00 |
| 04.05.2026 | 80,37 | 82,29 | 79,80 | 80,24 | -0,74% | 1.099.339,00 |
| 01.05.2026 | 81,67 | 83,04 | 80,82 | 80,84 | -0,66% | 1.353.989,00 |
| 30.04.2026 | 83,53 | 85,35 | 80,27 | 81,38 | -3,22% | 2.253.757,00 |
| 29.04.2026 | 85,54 | 85,87 | 83,25 | 84,09 | -1,60% | 1.952.888,00 |
| 28.04.2026 | 85,20 | 86,82 | 84,48 | 85,46 | 0,14% | 1.098.974,00 |
| 27.04.2026 | 86,64 | 86,74 | 84,29 | 85,34 | -0,63% | 1.390.185,00 |
| 24.04.2026 | 86,05 | 87,03 | 85,28 | 85,88 | -0,65% | 1.192.288,00 |
| 23.04.2026 | 85,28 | 86,89 | 84,96 | 86,44 | 1,41% | 1.227.531,00 |