219,097$
1,58%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2025 | 218,30 | 218,99 | 212,53 | 215,69 | -2,14% | 1.543.023,00 |
| 17.04.2025 | 221,27 | 222,42 | 218,46 | 220,41 | 0,74% | 1.523.469,00 |
| 16.04.2025 | 219,94 | 223,98 | 216,68 | 218,79 | -1,70% | 1.671.307,00 |
| 15.04.2025 | 224,63 | 225,49 | 221,43 | 222,58 | -0,41% | 1.205.378,00 |
| 14.04.2025 | 224,93 | 225,47 | 220,00 | 223,49 | -0,77% | 1.875.711,00 |
| 11.04.2025 | 222,95 | 227,75 | 219,01 | 225,22 | 1,03% | 2.013.997,00 |
| 10.04.2025 | 228,45 | 230,22 | 217,27 | 222,92 | -4,49% | 3.603.193,00 |
| 09.04.2025 | 210,62 | 235,29 | 208,16 | 233,39 | 10,55% | 4.482.470,00 |
| 08.04.2025 | 220,59 | 222,12 | 207,62 | 211,12 | -1,05% | 3.721.898,00 |
| 07.04.2025 | 207,77 | 224,14 | 205,40 | 213,36 | -0,57% | 3.900.249,00 |
| 04.04.2025 | 218,33 | 222,66 | 212,55 | 214,58 | -4,47% | 3.573.939,00 |
| 03.04.2025 | 230,39 | 230,58 | 223,36 | 224,62 | -7,40% | 3.460.349,00 |
| 02.04.2025 | 235,10 | 244,02 | 235,10 | 242,56 | 1,81% | 1.718.845,00 |
| 01.04.2025 | 237,48 | 238,98 | 233,42 | 238,24 | 0,02% | 1.451.291,00 |
| 31.03.2025 | 234,80 | 239,68 | 230,92 | 238,20 | 0,50% | 1.948.856,00 |
| 28.03.2025 | 243,41 | 243,41 | 236,00 | 237,01 | -3,04% | 1.570.780,00 |
| 27.03.2025 | 245,23 | 245,98 | 239,69 | 244,45 | -0,92% | 1.953.054,00 |
| 26.03.2025 | 247,26 | 250,43 | 246,07 | 246,72 | 0,10% | 1.842.222,00 |
| 25.03.2025 | 243,73 | 246,75 | 241,60 | 246,48 | 1,47% | 1.401.122,00 |
| 24.03.2025 | 241,07 | 243,49 | 239,27 | 242,92 | 2,29% | 1.935.633,00 |
| 21.03.2025 | 235,79 | 237,94 | 229,38 | 237,49 | -3,00% | 4.301.171,00 |
| 20.03.2025 | 244,91 | 248,02 | 243,89 | 244,84 | -1,12% | 922.654,00 |
| 19.03.2025 | 241,60 | 248,60 | 241,52 | 247,62 | 3,01% | 1.373.564,00 |
| 18.03.2025 | 247,08 | 247,21 | 239,93 | 240,39 | -3,11% | 1.253.670,00 |
| 17.03.2025 | 243,92 | 249,40 | 242,24 | 248,11 | 2,06% | 1.971.967,00 |
| 14.03.2025 | 239,42 | 243,62 | 239,00 | 243,11 | 2,45% | 1.414.070,00 |
| 13.03.2025 | 243,47 | 243,92 | 236,21 | 237,29 | -2,67% | 2.026.705,00 |
| 12.03.2025 | 248,00 | 249,04 | 240,19 | 243,81 | -1,01% | 2.349.839,00 |
| 11.03.2025 | 254,87 | 255,93 | 243,32 | 246,31 | -4,24% | 3.143.002,00 |
| 10.03.2025 | 258,36 | 260,69 | 255,07 | 257,22 | -2,10% | 2.447.348,00 |
| 07.03.2025 | 261,45 | 264,98 | 256,65 | 262,75 | 0,05% | 2.337.385,00 |
| 06.03.2025 | 268,38 | 268,55 | 262,14 | 262,63 | -3,12% | 1.663.205,00 |
| 05.03.2025 | 269,55 | 272,47 | 268,02 | 271,10 | 0,11% | 1.456.005,00 |
| 04.03.2025 | 276,41 | 276,41 | 268,00 | 270,80 | -2,49% | 2.390.183,00 |
| 03.03.2025 | 280,00 | 284,48 | 275,37 | 277,72 | -0,97% | 1.635.223,00 |
| 28.02.2025 | 278,97 | 282,35 | 277,76 | 280,45 | 1,17% | 2.269.813,00 |
| 27.02.2025 | 281,48 | 283,66 | 276,68 | 277,21 | -1,75% | 1.571.315,00 |
| 26.02.2025 | 279,17 | 285,00 | 278,92 | 282,16 | 1,69% | 1.607.596,00 |
| 25.02.2025 | 277,66 | 277,78 | 271,70 | 277,46 | 0,25% | 1.807.907,00 |
| 24.02.2025 | 279,35 | 280,60 | 274,74 | 276,76 | -0,26% | 2.058.251,00 |
| 21.02.2025 | 286,65 | 287,20 | 275,00 | 277,47 | -3,39% | 1.983.281,00 |
| 20.02.2025 | 286,92 | 287,65 | 283,31 | 287,20 | -0,13% | 1.153.114,00 |
| 19.02.2025 | 286,48 | 288,93 | 283,94 | 287,56 | -0,30% | 1.414.412,00 |
| 18.02.2025 | 283,52 | 289,30 | 280,88 | 288,42 | 1,59% | 1.601.951,00 |
| 17.02.2025 | 283,97 | 284,03 | 283,32 | 283,91 | 0,14% | - |
| 14.02.2025 | 290,28 | 290,56 | 283,08 | 283,52 | -1,64% | 1.660.212,00 |
| 13.02.2025 | 290,67 | 291,46 | 285,91 | 288,24 | -0,76% | 1.899.461,00 |
| 12.02.2025 | 283,98 | 291,47 | 283,49 | 290,45 | 0,85% | 2.692.619,00 |
| 11.02.2025 | 291,32 | 295,59 | 285,02 | 288,00 | -5,40% | 3.055.616,00 |
| 10.02.2025 | 305,92 | 306,22 | 301,36 | 304,45 | 0,16% | 1.770.750,00 |
| 07.02.2025 | 304,93 | 307,52 | 302,86 | 303,97 | 0,34% | 1.662.594,00 |
| 06.02.2025 | 293,98 | 304,13 | 293,50 | 302,95 | 3,61% | 1.826.892,00 |
| 05.02.2025 | 291,06 | 293,14 | 288,08 | 292,39 | 0,56% | 1.329.864,00 |
| 04.02.2025 | 291,48 | 291,86 | 289,10 | 290,75 | 0,10% | 1.402.064,00 |
| 03.02.2025 | 286,79 | 290,97 | 283,09 | 290,46 | -0,04% | 1.217.955,00 |
| 31.01.2025 | 291,65 | 293,71 | 289,29 | 290,59 | -0,67% | 1.293.170,00 |
| 30.01.2025 | 290,92 | 294,99 | 290,92 | 292,54 | 0,99% | 1.030.707,00 |
| 29.01.2025 | 289,37 | 290,27 | 287,19 | 289,66 | 0,35% | 1.302.188,00 |
| 28.01.2025 | 287,30 | 290,88 | 286,33 | 288,64 | 0,20% | 1.403.425,00 |
| 27.01.2025 | 281,45 | 288,27 | 280,42 | 288,05 | 1,39% | 1.569.869,00 |
| 24.01.2025 | 285,00 | 286,59 | 282,35 | 284,11 | -0,34% | 1.339.808,00 |
| 23.01.2025 | 281,79 | 285,14 | 277,41 | 285,07 | 1,66% | 1.694.373,00 |
| 22.01.2025 | 277,77 | 280,78 | 277,71 | 280,41 | 0,97% | 1.412.397,00 |
| 21.01.2025 | 271,27 | 278,05 | 269,72 | 277,72 | 0,19% | 2.772.936,00 |
| 17.01.2025 | 279,00 | 279,60 | 276,50 | 277,18 | 0,43% | 1.805.205,00 |
| 16.01.2025 | 276,00 | 277,82 | 275,05 | 276,00 | -0,02% | 1.588.213,00 |
| 15.01.2025 | 281,60 | 283,59 | 275,81 | 276,05 | -0,14% | 1.513.463,00 |
| 14.01.2025 | 273,00 | 276,74 | 272,07 | 276,43 | 1,52% | 1.106.098,00 |
| 13.01.2025 | 270,38 | 273,33 | 269,84 | 272,29 | 0,57% | 935.768,00 |
| 10.01.2025 | 273,17 | 275,16 | 270,53 | 270,76 | -1,01% | 1.317.643,00 |
| 08.01.2025 | 270,08 | 273,90 | 269,83 | 273,53 | 1,39% | 1.172.271,00 |
| 07.01.2025 | 271,52 | 273,90 | 269,28 | 269,78 | -1,04% | 1.132.144,00 |
| 06.01.2025 | 275,25 | 275,91 | 272,00 | 272,62 | -0,97% | 1.260.366,00 |
| 03.01.2025 | 276,07 | 276,95 | 272,19 | 275,28 | 0,30% | 1.772.997,00 |
| 02.01.2025 | 281,16 | 281,24 | 273,51 | 274,45 | -1,61% | 1.212.083,00 |
| 31.12.2024 | 280,98 | 281,20 | 278,21 | 278,94 | -0,49% | 740.243,00 |
| 30.12.2024 | 281,68 | 282,10 | 277,49 | 280,31 | -1,18% | 1.021.016,00 |
| 27.12.2024 | 284,01 | 286,05 | 280,78 | 283,66 | -1,01% | 717.608,00 |
| 26.12.2024 | 285,01 | 287,27 | 284,85 | 286,56 | 0,06% | 473.766,00 |
| 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 |