283,534$
-0,15%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2024 | 285,01 | 287,27 | 284,85 | 286,56 | 0,06% | 468.843,00 |
| 24.12.2024 | 283,63 | 286,55 | 282,76 | 286,39 | 0,97% | 424.024,00 |
| 23.12.2024 | 283,49 | 284,16 | 280,48 | 283,63 | -0,12% | 907.991,00 |
| 20.12.2024 | 276,83 | 286,93 | 276,81 | 283,96 | 1,77% | 2.619.126,00 |
| 19.12.2024 | 281,20 | 282,79 | 278,19 | 279,02 | 0,49% | 1.490.454,00 |
| 18.12.2024 | 289,50 | 291,25 | 277,53 | 277,65 | -4,07% | 1.861.454,00 |
| 17.12.2024 | 288,77 | 291,32 | 288,46 | 289,44 | -0,33% | 1.310.619,00 |
| 16.12.2024 | 287,58 | 292,07 | 286,34 | 290,40 | 1,16% | 977.268,00 |
| 13.12.2024 | 288,61 | 289,59 | 286,07 | 287,08 | -1,00% | 797.449,00 |
| 12.12.2024 | 292,68 | 294,01 | 289,75 | 289,99 | -0,60% | 1.168.265,00 |
| 11.12.2024 | 289,99 | 292,96 | 289,54 | 291,73 | 1,41% | 876.856,00 |
| 10.12.2024 | 289,01 | 289,75 | 285,50 | 287,67 | 0,24% | 866.960,00 |
| 09.12.2024 | 292,49 | 293,87 | 286,28 | 286,97 | -1,92% | 1.064.793,00 |
| 06.12.2024 | 292,69 | 295,45 | 292,34 | 292,59 | 0,04% | 1.013.086,00 |
| 05.12.2024 | 289,96 | 294,65 | 289,88 | 292,48 | 0,98% | 1.307.416,00 |
| 04.12.2024 | 286,08 | 290,01 | 284,50 | 289,63 | 1,65% | 1.115.419,00 |
| 03.12.2024 | 287,21 | 287,99 | 283,71 | 284,93 | -0,46% | 929.039,00 |
| 02.12.2024 | 288,97 | 289,94 | 284,64 | 286,24 | -0,99% | 1.574.285,00 |
| 29.11.2024 | 285,55 | 290,43 | 285,54 | 289,09 | 1,22% | 702.422,00 |
| 27.11.2024 | 287,88 | 287,90 | 284,62 | 285,60 | -0,90% | 1.112.890,00 |
| 26.11.2024 | 288,80 | 289,80 | 286,53 | 288,18 | 0,06% | 1.459.095,00 |
| 25.11.2024 | 286,08 | 289,63 | 285,80 | 288,00 | 1,31% | 1.808.427,00 |
| 22.11.2024 | 283,33 | 284,95 | 282,88 | 284,29 | 0,30% | 990.343,00 |
| 21.11.2024 | 281,92 | 283,83 | 280,27 | 283,44 | 1,16% | 944.564,00 |
| 20.11.2024 | 279,55 | 280,83 | 278,54 | 280,18 | 0,33% | 938.554,00 |
| 19.11.2024 | 279,30 | 280,71 | 276,28 | 279,27 | -0,77% | 890.495,00 |
| 18.11.2024 | 280,59 | 282,24 | 278,05 | 281,45 | 0,96% | 1.734.237,00 |
| 15.11.2024 | 281,99 | 282,47 | 277,67 | 278,78 | -1,15% | 1.751.074,00 |
| 14.11.2024 | 286,48 | 287,51 | 281,76 | 282,02 | -1,55% | 1.396.808,00 |
| 13.11.2024 | 284,69 | 289,04 | 284,36 | 286,47 | 0,16% | 1.274.029,00 |
| 12.11.2024 | 285,62 | 287,00 | 283,71 | 286,02 | 0,04% | 1.143.262,00 |
| 11.11.2024 | 281,07 | 286,19 | 281,07 | 285,91 | 1,82% | 1.895.938,00 |
| 08.11.2024 | 277,81 | 282,80 | 277,20 | 280,80 | 1,12% | 1.516.591,00 |
| 07.11.2024 | 276,13 | 278,50 | 273,86 | 277,68 | 0,51% | 1.472.662,00 |
| 06.11.2024 | 270,11 | 277,41 | 268,49 | 276,26 | 6,39% | 2.148.694,00 |
| 05.11.2024 | 254,08 | 261,07 | 254,08 | 259,66 | 1,26% | 1.604.478,00 |
| 04.11.2024 | 255,43 | 256,69 | 249,55 | 256,43 | -1,59% | 2.194.792,00 |
| 01.11.2024 | 258,48 | 263,39 | 258,42 | 260,57 | 0,21% | 1.481.686,00 |
| 31.10.2024 | 264,26 | 265,37 | 259,92 | 260,02 | -1,60% | 1.308.428,00 |
| 30.10.2024 | 263,67 | 265,60 | 263,25 | 264,26 | 0,14% | 897.851,00 |
| 29.10.2024 | 262,80 | 265,11 | 262,28 | 263,89 | 0,51% | 791.538,00 |
| 28.10.2024 | 264,35 | 264,60 | 260,68 | 262,55 | 0,16% | 1.127.532,00 |
| 25.10.2024 | 263,31 | 265,13 | 261,36 | 262,12 | 0,57% | 1.162.123,00 |
| 24.10.2024 | 259,97 | 261,82 | 257,42 | 260,63 | 1,09% | 1.195.081,00 |
| 23.10.2024 | 260,48 | 263,00 | 255,48 | 257,82 | -2,89% | 1.990.316,00 |
| 22.10.2024 | 264,80 | 265,89 | 263,35 | 265,50 | 0,20% | 1.198.254,00 |
| 21.10.2024 | 264,49 | 266,44 | 263,26 | 264,97 | -0,24% | 869.066,00 |
| 18.10.2024 | 264,57 | 266,58 | 263,08 | 265,60 | 0,39% | 886.768,00 |
| 17.10.2024 | 264,50 | 265,20 | 262,29 | 264,57 | 0,76% | 1.163.528,00 |
| 16.10.2024 | 260,43 | 263,29 | 259,60 | 262,57 | 0,74% | 709.199,00 |
| 15.10.2024 | 261,37 | 263,32 | 259,50 | 260,63 | -0,36% | 1.252.364,00 |
| 14.10.2024 | 261,22 | 263,34 | 260,42 | 261,56 | -0,41% | 1.139.628,00 |
| 11.10.2024 | 261,23 | 264,14 | 261,05 | 262,63 | 0,80% | 1.084.725,00 |
| 10.10.2024 | 260,89 | 261,92 | 259,29 | 260,54 | -0,51% | 1.038.242,00 |
| 09.10.2024 | 256,29 | 263,02 | 256,00 | 261,88 | 2,07% | 1.442.671,00 |
| 08.10.2024 | 255,32 | 257,35 | 253,53 | 256,58 | 0,55% | 1.207.924,00 |
| 07.10.2024 | 254,00 | 255,85 | 253,07 | 255,18 | 0,22% | 2.406.904,00 |
| 04.10.2024 | 253,28 | 254,84 | 252,22 | 254,61 | 2,06% | 1.129.513,00 |
| 03.10.2024 | 246,06 | 249,67 | 246,01 | 249,48 | 0,27% | 935.640,00 |
| 02.10.2024 | 245,29 | 249,00 | 244,85 | 248,82 | 1,13% | 857.615,00 |
| 01.10.2024 | 248,71 | 249,31 | 243,10 | 246,05 | -1,03% | 1.382.540,00 |
| 30.09.2024 | 252,05 | 253,95 | 246,46 | 248,60 | -1,75% | 1.646.374,00 |
| 27.09.2024 | 252,81 | 254,43 | 251,67 | 253,04 | 0,93% | 1.238.389,00 |
| 26.09.2024 | 248,17 | 251,00 | 246,22 | 250,71 | 2,12% | 1.431.803,00 |
| 25.09.2024 | 247,47 | 247,62 | 244,63 | 245,50 | -0,76% | 951.362,00 |
| 24.09.2024 | 243,02 | 247,46 | 242,85 | 247,38 | 2,36% | 1.225.328,00 |
| 23.09.2024 | 244,85 | 245,13 | 241,36 | 241,67 | -1,11% | 1.393.435,00 |
| 20.09.2024 | 243,90 | 244,74 | 240,90 | 244,39 | -0,03% | 3.663.555,00 |
| 19.09.2024 | 242,97 | 246,02 | 242,04 | 244,46 | 2,40% | 1.676.231,00 |
| 18.09.2024 | 238,90 | 241,73 | 236,80 | 238,74 | 1,33% | 1.539.802,00 |
| 17.09.2024 | 233,73 | 236,23 | 232,76 | 235,61 | 1,36% | 1.005.287,00 |
| 16.09.2024 | 233,07 | 235,75 | 231,90 | 232,46 | 0,31% | 993.122,00 |
| 13.09.2024 | 231,55 | 232,56 | 229,67 | 231,74 | 0,43% | 1.034.102,00 |
| 12.09.2024 | 228,80 | 230,82 | 227,59 | 230,74 | 1,50% | 1.044.702,00 |
| 11.09.2024 | 225,67 | 227,78 | 221,84 | 227,33 | 0,74% | 1.330.936,00 |
| 10.09.2024 | 227,68 | 229,00 | 221,95 | 225,67 | -1,26% | 1.755.184,00 |
| 09.09.2024 | 228,93 | 230,95 | 226,54 | 228,55 | 0,42% | 1.876.853,00 |
| 06.09.2024 | 229,47 | 232,90 | 227,16 | 227,60 | -0,67% | 3.355.319,00 |
| 05.09.2024 | 229,73 | 230,55 | 226,86 | 229,13 | -0,14% | 1.808.762,00 |
| 04.09.2024 | 230,00 | 230,66 | 228,11 | 229,46 | -0,55% | 1.412.173,00 |
| 03.09.2024 | 234,20 | 234,70 | 229,74 | 230,72 | -1,69% | 1.802.666,00 |
| 30.08.2024 | 232,56 | 235,43 | 231,05 | 234,69 | 1,43% | 2.218.129,00 |
| 29.08.2024 | 229,75 | 233,61 | 228,88 | 231,37 | 1,78% | 1.954.464,00 |
| 28.08.2024 | 226,42 | 228,18 | 226,18 | 227,32 | -0,13% | 1.026.185,00 |
| 27.08.2024 | 224,40 | 228,18 | 223,80 | 227,62 | 1,31% | 1.017.819,00 |
| 26.08.2024 | 226,57 | 228,13 | 224,15 | 224,67 | -0,26% | 1.105.008,00 |
| 23.08.2024 | 225,98 | 227,65 | 224,95 | 225,26 | 0,52% | 958.335,00 |
| 22.08.2024 | 223,81 | 225,90 | 223,13 | 224,10 | -0,18% | 991.214,00 |
| 21.08.2024 | 224,07 | 225,14 | 223,06 | 224,51 | 0,62% | 710.527,00 |
| 20.08.2024 | 224,50 | 225,48 | 222,87 | 223,13 | -0,90% | 1.069.762,00 |
| 19.08.2024 | 221,30 | 226,00 | 221,05 | 225,15 | 2,08% | 1.068.580,00 |
| 16.08.2024 | 221,61 | 221,67 | 219,73 | 220,56 | -0,60% | 1.005.775,00 |
| 15.08.2024 | 219,68 | 222,95 | 218,93 | 221,90 | 2,21% | 1.726.691,00 |
| 14.08.2024 | 217,00 | 217,71 | 215,54 | 217,10 | 0,31% | 847.405,00 |
| 13.08.2024 | 215,26 | 216,85 | 213,27 | 216,43 | 0,82% | 1.081.200,00 |
| 12.08.2024 | 217,95 | 217,95 | 214,41 | 214,68 | -1,51% | 1.075.264,00 |
| 09.08.2024 | 215,50 | 219,00 | 214,05 | 217,97 | 1,01% | 1.214.086,00 |
| 08.08.2024 | 215,45 | 217,81 | 214,78 | 215,80 | 0,48% | 1.369.788,00 |
| 07.08.2024 | 215,94 | 217,64 | 213,78 | 214,77 | -0,24% | 2.854.397,00 |
| 06.08.2024 | 212,50 | 218,41 | 211,19 | 215,28 | 1,85% | 1.911.718,00 |