235,504$
0,65%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 236,35 | 236,70 | 232,63 | 235,62 | 0,70% | 1.111.148,00 |
01.05.2024 | 233,75 | 237,24 | 230,81 | 233,99 | -0,91% | 2.157.183,00 |
30.04.2024 | 240,95 | 241,92 | 235,50 | 236,13 | -1,81% | 1.862.918,00 |
29.04.2024 | 241,47 | 244,24 | 239,59 | 240,49 | -0,15% | 1.209.117,00 |
26.04.2024 | 240,77 | 244,12 | 240,74 | 240,84 | -0,45% | 1.065.547,00 |
25.04.2024 | 242,07 | 243,12 | 240,23 | 241,94 | -0,87% | 1.207.368,00 |
24.04.2024 | 244,17 | 249,62 | 243,31 | 244,06 | 1,82% | 2.301.316,00 |
23.04.2024 | 237,41 | 239,98 | 237,41 | 239,69 | 0,99% | 1.196.185,00 |
22.04.2024 | 238,56 | 239,09 | 235,51 | 237,35 | 0,57% | 1.046.353,00 |
19.04.2024 | 237,38 | 239,30 | 234,55 | 236,00 | -0,11% | 1.842.310,00 |
18.04.2024 | 240,65 | 241,24 | 236,08 | 236,26 | -0,92% | 1.841.224,00 |
17.04.2024 | 244,07 | 245,33 | 237,54 | 238,46 | -2,91% | 2.684.061,00 |
16.04.2024 | 248,21 | 248,74 | 244,74 | 245,61 | -1,13% | 1.088.930,00 |
15.04.2024 | 255,07 | 257,01 | 248,21 | 248,41 | -1,06% | 1.433.293,00 |
12.04.2024 | 256,11 | 257,14 | 249,32 | 251,06 | -2,88% | 1.931.880,00 |
11.04.2024 | 254,11 | 260,57 | 253,01 | 258,50 | 1,62% | 1.545.327,00 |
10.04.2024 | 252,29 | 255,19 | 251,26 | 254,37 | -0,20% | 1.317.494,00 |
09.04.2024 | 255,46 | 255,49 | 251,35 | 254,89 | 0,07% | 1.152.825,00 |
08.04.2024 | 254,24 | 255,05 | 253,41 | 254,71 | 0,31% | 1.205.693,00 |
05.04.2024 | 248,90 | 254,33 | 248,27 | 253,93 | 2,02% | 1.293.446,00 |
04.04.2024 | 253,34 | 254,83 | 248,05 | 248,89 | -0,71% | 1.607.501,00 |
03.04.2024 | 247,17 | 250,80 | 246,77 | 250,67 | 1,18% | 1.071.150,00 |
02.04.2024 | 250,17 | 250,17 | 246,54 | 247,74 | -1,43% | 1.252.386,00 |
01.04.2024 | 253,52 | 254,51 | 250,73 | 251,33 | -0,39% | 1.178.685,00 |
28.03.2024 | 255,07 | 255,10 | 251,65 | 252,31 | -0,49% | 999.237,00 |
27.03.2024 | 254,96 | 254,96 | 252,74 | 253,56 | 0,55% | 1.302.306,00 |
26.03.2024 | 253,16 | 254,30 | 251,16 | 252,18 | 0,03% | 1.351.407,00 |
25.03.2024 | 255,31 | 255,67 | 252,04 | 252,11 | -1,20% | 856.014,00 |
22.03.2024 | 255,91 | 256,53 | 253,22 | 255,16 | -0,04% | 1.282.881,00 |
21.03.2024 | 254,74 | 256,12 | 253,38 | 255,27 | 0,48% | 1.530.806,00 |
20.03.2024 | 249,43 | 254,69 | 249,26 | 254,05 | 1,69% | 1.630.410,00 |
19.03.2024 | 249,36 | 250,01 | 247,83 | 249,82 | 0,52% | 1.164.320,00 |
18.03.2024 | 246,60 | 249,36 | 246,41 | 248,52 | 1,82% | 1.915.491,00 |
15.03.2024 | 246,15 | 246,97 | 243,36 | 244,07 | -1,58% | 3.709.734,00 |
14.03.2024 | 252,38 | 253,00 | 247,72 | 248,00 | -1,36% | 1.711.041,00 |
13.03.2024 | 249,90 | 253,12 | 248,19 | 251,41 | 0,29% | 1.804.650,00 |
12.03.2024 | 248,69 | 252,33 | 248,69 | 250,69 | 0,89% | 1.271.141,00 |
11.03.2024 | 250,28 | 250,70 | 246,99 | 248,47 | -0,72% | 1.176.455,00 |
08.03.2024 | 247,17 | 251,11 | 246,22 | 250,28 | 1,36% | 1.276.756,00 |
07.03.2024 | 248,40 | 248,97 | 246,21 | 246,91 | -0,06% | 1.197.493,00 |
06.03.2024 | 247,88 | 250,57 | 246,97 | 247,07 | -0,34% | 1.314.748,00 |
05.03.2024 | 247,53 | 249,19 | 245,69 | 247,91 | 0,20% | 1.083.968,00 |
04.03.2024 | 249,77 | 250,49 | 247,02 | 247,42 | -1,03% | 1.156.253,00 |
01.03.2024 | 248,98 | 251,16 | 247,94 | 250,00 | 0,06% | 1.096.855,00 |
29.02.2024 | 249,70 | 250,35 | 247,87 | 249,86 | 0,35% | 1.698.183,00 |
28.02.2024 | 248,73 | 251,23 | 248,18 | 248,99 | -0,02% | 953.425,00 |
27.02.2024 | 248,89 | 249,82 | 247,68 | 249,04 | -0,07% | 1.079.289,00 |
26.02.2024 | 251,47 | 251,47 | 247,05 | 249,22 | -0,90% | 1.475.992,00 |
23.02.2024 | 248,59 | 252,17 | 248,59 | 251,48 | 0,86% | 1.477.347,00 |
22.02.2024 | 244,99 | 250,43 | 244,78 | 249,33 | 2,45% | 1.383.565,00 |
21.02.2024 | 241,28 | 244,01 | 240,57 | 243,36 | 0,17% | 1.396.478,00 |
20.02.2024 | 241,19 | 243,97 | 240,51 | 242,94 | 0,54% | 2.162.176,00 |
16.02.2024 | 239,03 | 243,21 | 238,30 | 241,63 | 0,47% | 2.119.841,00 |
15.02.2024 | 237,53 | 240,86 | 236,89 | 240,50 | 2,17% | 1.521.703,00 |
14.02.2024 | 235,81 | 236,41 | 232,20 | 235,39 | 0,17% | 2.349.732,00 |
13.02.2024 | 241,90 | 241,90 | 232,01 | 234,98 | -5,57% | 3.110.216,00 |
12.02.2024 | 246,28 | 249,14 | 246,00 | 248,84 | 0,74% | 1.429.926,00 |
09.02.2024 | 250,64 | 250,75 | 245,45 | 247,02 | -1,05% | 1.479.755,00 |
08.02.2024 | 249,69 | 250,44 | 245,81 | 249,63 | 0,68% | 1.030.919,00 |
07.02.2024 | 246,10 | 250,00 | 245,08 | 247,94 | 1,29% | 1.046.799,00 |
06.02.2024 | 244,23 | 245,75 | 242,83 | 244,79 | 0,24% | 1.471.497,00 |
05.02.2024 | 244,16 | 245,29 | 241,84 | 244,21 | -0,37% | 1.338.286,00 |
02.02.2024 | 243,22 | 246,75 | 241,61 | 245,12 | 0,60% | 1.222.339,00 |
01.02.2024 | 240,41 | 243,79 | 238,72 | 243,67 | 1,64% | 1.191.016,00 |
31.01.2024 | 243,41 | 243,91 | 239,27 | 239,73 | -1,42% | 1.181.240,00 |
30.01.2024 | 240,19 | 244,01 | 240,19 | 243,19 | 0,42% | 1.059.861,00 |
29.01.2024 | 241,58 | 242,52 | 239,77 | 242,18 | 0,24% | 1.302.970,00 |
26.01.2024 | 242,52 | 243,22 | 241,04 | 241,60 | -0,40% | 1.118.996,00 |
25.01.2024 | 241,70 | 243,53 | 241,36 | 242,56 | 2,01% | 1.594.268,00 |
24.01.2024 | 238,46 | 239,33 | 237,32 | 237,78 | 0,29% | 1.239.403,00 |
23.01.2024 | 236,97 | 237,91 | 235,74 | 237,10 | -0,12% | 1.268.751,00 |
22.01.2024 | 234,25 | 238,30 | 234,08 | 237,38 | 1,59% | 1.552.297,00 |
19.01.2024 | 232,67 | 234,10 | 231,56 | 233,67 | 0,43% | 1.885.255,00 |
18.01.2024 | 227,70 | 233,06 | 227,69 | 232,68 | 2,19% | 2.209.810,00 |
17.01.2024 | 225,24 | 227,90 | 225,02 | 227,70 | 0,60% | 1.248.730,00 |
16.01.2024 | 224,02 | 226,38 | 223,07 | 226,34 | 0,37% | 1.108.052,00 |
12.01.2024 | 227,79 | 227,83 | 223,94 | 225,50 | -0,65% | 758.958,00 |
11.01.2024 | 227,36 | 228,94 | 225,39 | 226,98 | 0,09% | 1.176.052,00 |
10.01.2024 | 225,89 | 227,98 | 225,88 | 226,77 | 0,11% | 1.225.339,00 |
09.01.2024 | 225,60 | 227,48 | 225,43 | 226,52 | -0,75% | 1.358.349,00 |
08.01.2024 | 222,50 | 228,29 | 222,42 | 228,23 | 2,61% | 1.690.687,00 |
05.01.2024 | 219,21 | 223,40 | 219,00 | 222,42 | 1,09% | 1.005.249,00 |
04.01.2024 | 219,61 | 222,41 | 218,88 | 220,02 | 0,45% | 1.238.784,00 |
03.01.2024 | 220,35 | 220,97 | 218,01 | 219,04 | -1,26% | 1.299.881,00 |
02.01.2024 | 225,50 | 227,18 | 220,59 | 221,84 | -1,63% | 1.524.791,00 |
29.12.2023 | 224,71 | 226,63 | 224,38 | 225,51 | 0,64% | 2.008.659,00 |
28.12.2023 | 223,87 | 224,75 | 223,23 | 224,08 | -0,16% | 970.966,00 |
27.12.2023 | 223,94 | 224,51 | 222,88 | 224,44 | 0,44% | 1.329.742,00 |
26.12.2023 | 222,23 | 223,75 | 221,63 | 223,45 | 0,37% | 1.118.569,00 |
22.12.2023 | 222,27 | 223,12 | 220,88 | 222,62 | 0,35% | 994.960,00 |
21.12.2023 | 218,54 | 222,24 | 218,54 | 221,84 | 2,36% | 1.214.561,00 |
20.12.2023 | 220,53 | 220,69 | 216,34 | 216,72 | -2,10% | 1.874.575,00 |
19.12.2023 | 223,49 | 224,22 | 220,83 | 221,36 | -0,36% | 1.525.298,00 |
18.12.2023 | 221,48 | 222,64 | 219,41 | 222,17 | 0,47% | 1.440.185,00 |
15.12.2023 | 220,46 | 222,15 | 219,13 | 221,14 | 0,48% | 3.845.043,00 |
14.12.2023 | 219,25 | 221,75 | 218,34 | 220,09 | 0,93% | 1.729.192,00 |
13.12.2023 | 217,00 | 218,91 | 214,35 | 218,07 | 0,55% | 1.556.600,00 |
12.12.2023 | 216,50 | 217,74 | 215,60 | 216,87 | 0,18% | 1.546.341,00 |
11.12.2023 | 212,04 | 217,33 | 211,48 | 216,47 | 3,38% | 2.065.618,00 |
08.12.2023 | 207,68 | 209,82 | 207,18 | 209,40 | 0,66% | 1.276.280,00 |