374,218$
2,67%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 365,58 | 375,78 | 364,25 | 374,43 | 2,73% | 1.217.809,00 |
| 23.07.2026 | 363,67 | 365,92 | 360,71 | 364,47 | -1,44% | 1.200.348,00 |
| 22.07.2026 | 367,95 | 371,40 | 366,75 | 369,80 | 0,54% | 915.122,00 |
| 21.07.2026 | 370,79 | 372,21 | 365,05 | 367,81 | 0,24% | 1.013.065,00 |
| 20.07.2026 | 369,81 | 371,33 | 364,63 | 366,93 | 0,19% | 1.064.707,00 |
| 17.07.2026 | 371,14 | 372,98 | 363,52 | 366,24 | -1,32% | 1.845.616,00 |
| 16.07.2026 | 370,63 | 376,44 | 368,33 | 371,14 | 0,57% | 1.257.811,00 |
| 15.07.2026 | 363,61 | 370,67 | 363,61 | 369,05 | 1,61% | 1.111.083,00 |
| 14.07.2026 | 360,78 | 364,14 | 359,96 | 363,19 | 0,09% | 1.736.816,00 |
| 13.07.2026 | 375,70 | 378,07 | 361,73 | 362,87 | -3,52% | 1.592.475,00 |
| 10.07.2026 | 372,82 | 378,32 | 372,78 | 376,11 | 0,98% | 1.028.427,00 |
| 09.07.2026 | 371,80 | 376,01 | 366,46 | 372,47 | 0,35% | 1.207.969,00 |
| 08.07.2026 | 378,15 | 378,20 | 369,73 | 371,16 | -2,52% | 1.391.592,00 |
| 07.07.2026 | 382,15 | 383,99 | 380,00 | 380,75 | 0,26% | 1.494.846,00 |
| 06.07.2026 | 373,23 | 379,90 | 371,64 | 379,75 | 1,82% | 1.737.977,00 |
| 02.07.2026 | 369,88 | 374,07 | 366,97 | 372,95 | 1,26% | 1.552.709,00 |
| 01.07.2026 | 369,95 | 373,38 | 365,45 | 368,32 | -0,61% | 1.669.533,00 |
| 30.06.2026 | 373,57 | 374,57 | 367,38 | 370,59 | -1,14% | 1.910.905,00 |
| 29.06.2026 | 378,57 | 382,27 | 373,81 | 374,88 | -0,64% | 1.487.457,00 |
| 26.06.2026 | 379,48 | 381,21 | 372,81 | 377,31 | -0,42% | 2.426.347,00 |
| 25.06.2026 | 383,54 | 388,25 | 377,92 | 378,91 | -1,21% | 1.498.834,00 |
| 24.06.2026 | 389,52 | 392,63 | 382,17 | 383,56 | -0,85% | 1.414.711,00 |
| 23.06.2026 | 384,46 | 390,36 | 381,43 | 386,83 | 0,69% | 2.019.554,00 |
| 22.06.2026 | 394,56 | 395,02 | 383,20 | 384,19 | -3,11% | 1.607.239,00 |
| 19.06.2026 | 396,98 | 397,22 | 396,35 | 396,54 | 0,09% | - |
| 18.06.2026 | 398,63 | 403,26 | 394,90 | 396,20 | 0,40% | 2.846.697,00 |
| 17.06.2026 | 396,17 | 404,07 | 393,72 | 394,61 | -1,13% | 1.672.108,00 |
| 16.06.2026 | 391,50 | 400,36 | 387,50 | 399,10 | -0,38% | 1.860.344,00 |
| 15.06.2026 | 406,43 | 410,98 | 399,26 | 400,63 | -0,47% | 1.515.778,00 |
| 12.06.2026 | 399,39 | 403,25 | 396,98 | 402,54 | 1,42% | 1.115.785,00 |
| 11.06.2026 | 389,00 | 397,37 | 386,20 | 396,89 | 2,76% | 1.496.710,00 |
| 10.06.2026 | 393,80 | 398,52 | 385,16 | 386,23 | -1,87% | 1.701.614,00 |
| 09.06.2026 | 394,00 | 398,96 | 389,38 | 393,61 | 0,56% | 1.394.899,00 |
| 08.06.2026 | 392,51 | 395,85 | 388,39 | 391,42 | -0,28% | 1.349.130,00 |
| 05.06.2026 | 388,11 | 396,65 | 386,45 | 392,51 | 1,87% | 1.975.908,00 |
| 04.06.2026 | 383,20 | 385,98 | 380,64 | 385,30 | 2,27% | 1.150.122,00 |
| 03.06.2026 | 373,83 | 377,13 | 371,28 | 376,75 | 0,80% | 1.057.961,00 |
| 02.06.2026 | 376,70 | 377,66 | 373,16 | 373,76 | -0,85% | 1.186.759,00 |
| 01.06.2026 | 371,33 | 378,33 | 370,58 | 376,96 | 0,36% | 1.396.780,00 |
| 29.05.2026 | 385,55 | 386,88 | 373,29 | 375,60 | -2,63% | 2.322.757,00 |
| 28.05.2026 | 384,90 | 388,37 | 381,61 | 385,76 | -0,03% | 1.974.228,00 |
| 27.05.2026 | 378,57 | 386,30 | 378,57 | 385,86 | 3,22% | 1.617.944,00 |
| 26.05.2026 | 369,85 | 374,57 | 368,76 | 373,81 | 1,26% | 1.105.620,00 |
| 22.05.2026 | 368,21 | 370,91 | 367,30 | 369,15 | -0,38% | 820.086,00 |
| 21.05.2026 | 366,62 | 371,15 | 361,40 | 370,56 | 0,22% | 908.573,00 |
| 20.05.2026 | 359,19 | 371,51 | 356,58 | 369,75 | 3,08% | 1.748.103,00 |
| 19.05.2026 | 357,96 | 362,59 | 354,36 | 358,69 | -0,14% | 1.656.031,00 |
| 18.05.2026 | 354,66 | 363,79 | 352,95 | 359,18 | 1,70% | 1.410.118,00 |
| 15.05.2026 | 351,90 | 354,49 | 350,95 | 353,17 | -0,08% | 1.114.160,00 |
| 14.05.2026 | 352,18 | 357,08 | 351,48 | 353,47 | 0,94% | 1.138.922,00 |
| 13.05.2026 | 347,72 | 353,91 | 346,26 | 350,19 | -0,01% | 1.387.848,00 |
| 12.05.2026 | 355,00 | 358,18 | 349,43 | 350,23 | -0,87% | 1.297.694,00 |
| 11.05.2026 | 350,54 | 353,53 | 348,14 | 353,32 | 0,04% | 1.729.258,00 |
| 08.05.2026 | 353,48 | 358,39 | 352,33 | 353,18 | 0,32% | 1.067.994,00 |
| 07.05.2026 | 358,01 | 360,83 | 350,49 | 352,05 | -1,95% | 1.209.083,00 |
| 06.05.2026 | 363,87 | 365,00 | 352,80 | 359,06 | 1,28% | 1.972.494,00 |
| 05.05.2026 | 347,39 | 357,91 | 347,39 | 354,52 | 2,10% | 1.878.880,00 |
| 04.05.2026 | 351,16 | 353,84 | 345,38 | 347,24 | -2,18% | 977.453,00 |
| 01.05.2026 | 357,50 | 363,75 | 354,67 | 354,97 | -1,86% | 1.001.557,00 |
| 30.04.2026 | 357,96 | 363,26 | 355,10 | 361,69 | 2,19% | 1.997.191,00 |
| 29.04.2026 | 357,39 | 357,39 | 349,05 | 353,95 | -1,22% | 1.249.864,00 |
| 28.04.2026 | 358,64 | 366,50 | 356,96 | 358,33 | -0,65% | 1.240.283,00 |
| 27.04.2026 | 364,52 | 367,05 | 358,38 | 360,67 | -1,76% | 1.354.568,00 |
| 24.04.2026 | 367,45 | 368,73 | 364,00 | 367,15 | -0,30% | 1.148.653,00 |
| 23.04.2026 | 369,84 | 372,09 | 363,55 | 368,24 | 0,30% | 1.141.203,00 |
| 22.04.2026 | 376,02 | 377,61 | 366,53 | 367,13 | -2,22% | 1.391.527,00 |
| 21.04.2026 | 377,34 | 380,00 | 373,14 | 375,45 | -0,86% | 1.562.364,00 |
| 20.04.2026 | 375,36 | 379,18 | 374,51 | 378,72 | 0,21% | 1.205.146,00 |
| 17.04.2026 | 370,49 | 379,56 | 368,97 | 377,93 | 4,28% | 2.052.267,00 |
| 16.04.2026 | 364,93 | 367,50 | 361,23 | 362,42 | -0,36% | 1.535.832,00 |
| 15.04.2026 | 365,80 | 366,14 | 360,87 | 363,74 | -0,81% | 1.528.504,00 |
| 14.04.2026 | 358,94 | 367,32 | 357,79 | 366,70 | 1,99% | 1.476.788,00 |
| 13.04.2026 | 351,52 | 359,74 | 348,00 | 359,56 | 1,54% | 1.286.342,00 |
| 10.04.2026 | 354,31 | 357,03 | 352,02 | 354,10 | 0,33% | 1.122.867,00 |
| 09.04.2026 | 347,51 | 354,00 | 344,53 | 352,93 | 1,25% | 1.147.160,00 |
| 08.04.2026 | 349,06 | 353,60 | 346,04 | 348,58 | 5,33% | 1.701.241,00 |
| 07.04.2026 | 337,27 | 337,27 | 326,76 | 330,93 | -2,09% | 1.497.975,00 |
| 06.04.2026 | 328,72 | 338,43 | 328,00 | 338,00 | 1,83% | 1.110.412,00 |
| 02.04.2026 | 328,71 | 335,31 | 324,89 | 331,93 | -0,46% | 1.119.449,00 |
| 01.04.2026 | 329,64 | 334,14 | 325,31 | 333,46 | 1,95% | 1.577.656,00 |
| 31.03.2026 | 321,17 | 330,92 | 321,17 | 327,07 | 2,43% | 2.458.187,00 |
| 30.03.2026 | 320,00 | 323,61 | 317,80 | 319,31 | 0,56% | 1.425.705,00 |
| 27.03.2026 | 323,11 | 324,50 | 316,54 | 317,54 | -2,52% | 1.875.123,00 |
| 26.03.2026 | 325,52 | 328,93 | 323,59 | 325,74 | -0,32% | 1.010.262,00 |
| 25.03.2026 | 326,19 | 329,07 | 322,25 | 326,79 | 0,77% | 1.513.387,00 |
| 24.03.2026 | 323,37 | 326,34 | 321,96 | 324,29 | -0,68% | 1.103.209,00 |
| 23.03.2026 | 328,91 | 333,45 | 325,46 | 326,52 | 2,11% | 1.856.659,00 |
| 20.03.2026 | 323,08 | 325,33 | 317,31 | 319,76 | -1,58% | 3.151.169,00 |
| 19.03.2026 | 323,50 | 326,83 | 320,06 | 324,89 | 0,73% | 1.278.194,00 |
| 18.03.2026 | 326,00 | 329,35 | 322,20 | 322,52 | -1,45% | 1.399.962,00 |
| 17.03.2026 | 325,60 | 330,84 | 325,56 | 327,28 | 1,69% | 1.054.264,00 |
| 16.03.2026 | 318,24 | 323,25 | 316,97 | 321,84 | 2,56% | 1.419.972,00 |
| 13.03.2026 | 318,38 | 322,39 | 313,46 | 313,81 | -0,79% | 1.082.178,00 |
| 12.03.2026 | 320,17 | 320,96 | 315,37 | 316,31 | -3,09% | 1.608.770,00 |
| 11.03.2026 | 326,59 | 327,70 | 322,95 | 326,38 | 0,12% | 989.944,00 |
| 10.03.2026 | 326,05 | 331,71 | 323,78 | 326,00 | -0,87% | 1.148.829,00 |
| 09.03.2026 | 317,11 | 329,33 | 311,20 | 328,86 | 1,56% | 1.992.293,00 |
| 06.03.2026 | 324,98 | 326,73 | 316,12 | 323,80 | -2,77% | 2.064.348,00 |
| 05.03.2026 | 332,20 | 334,05 | 326,53 | 333,04 | -0,86% | 1.471.243,00 |
| 04.03.2026 | 337,93 | 339,98 | 333,07 | 335,94 | 0,01% | 1.277.042,00 |