30,300€
1,00%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,20 | 30,20 | 29,80 | 30,00 | 0,00% | - |
| 24.04.2025 | 29,20 | 30,00 | 29,20 | 30,00 | 1,35% | - |
| 23.04.2025 | 29,40 | 30,80 | 29,40 | 29,60 | 2,07% | - |
| 22.04.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 0,00% | - |
| 17.04.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 2,11% | - |
| 16.04.2025 | 28,60 | 28,80 | 28,20 | 28,40 | -2,74% | - |
| 15.04.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 0,00% | - |
| 14.04.2025 | 29,60 | 29,60 | 28,20 | 29,20 | -2,01% | - |
| 11.04.2025 | 30,00 | 30,00 | 29,20 | 29,80 | -0,67% | - |
| 10.04.2025 | 32,40 | 32,40 | 29,80 | 30,00 | 8,70% | - |
| 09.04.2025 | 28,00 | 28,40 | 27,60 | 27,60 | -3,50% | - |
| 08.04.2025 | 30,20 | 31,20 | 28,60 | 28,60 | -4,03% | - |
| 07.04.2025 | 29,40 | 30,60 | 28,40 | 29,80 | -1,97% | - |
| 04.04.2025 | 30,60 | 30,60 | 28,80 | 30,40 | -2,56% | - |
| 03.04.2025 | 33,40 | 33,40 | 30,60 | 31,20 | -10,34% | - |
| 02.04.2025 | 33,60 | 34,80 | 33,20 | 34,80 | 3,57% | - |
| 01.04.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -2,33% | - |
| 31.03.2025 | 34,00 | 34,40 | 33,20 | 34,40 | 1,78% | - |
| 28.03.2025 | 34,40 | 34,40 | 33,80 | 33,80 | -1,74% | - |
| 27.03.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -1,15% | - |
| 26.03.2025 | 35,20 | 36,00 | 34,80 | 34,80 | -1,14% | - |
| 25.03.2025 | 35,40 | 36,40 | 35,20 | 35,20 | -0,56% | - |
| 24.03.2025 | 34,40 | 35,80 | 34,40 | 35,40 | 4,12% | - |
| 21.03.2025 | 34,00 | 34,40 | 33,80 | 34,00 | 0,00% | - |
| 20.03.2025 | 34,40 | 35,00 | 34,00 | 34,00 | -0,58% | - |
| 19.03.2025 | 32,60 | 35,00 | 32,60 | 34,20 | 5,56% | - |
| 18.03.2025 | 33,00 | 33,60 | 32,40 | 32,40 | -1,82% | - |
| 17.03.2025 | 31,40 | 33,40 | 31,40 | 33,00 | 5,10% | - |
| 14.03.2025 | 30,60 | 31,80 | 30,60 | 31,40 | 3,29% | - |
| 13.03.2025 | 32,00 | 32,00 | 30,40 | 30,40 | -5,00% | - |
| 12.03.2025 | 32,60 | 32,80 | 32,00 | 32,00 | -1,23% | - |
| 11.03.2025 | 34,20 | 34,20 | 32,40 | 32,40 | -4,71% | - |
| 10.03.2025 | 36,80 | 36,80 | 34,00 | 34,00 | -8,60% | - |
| 07.03.2025 | 37,00 | 38,20 | 36,80 | 37,20 | -0,53% | - |
| 06.03.2025 | 38,20 | 38,20 | 37,20 | 37,40 | -2,09% | - |
| 05.03.2025 | 38,20 | 38,20 | 37,80 | 38,20 | -0,52% | - |
| 04.03.2025 | 40,00 | 40,00 | 37,80 | 38,40 | -4,00% | - |
| 03.03.2025 | 40,80 | 41,00 | 40,00 | 40,00 | -2,44% | - |
| 28.02.2025 | 40,40 | 41,00 | 40,20 | 41,00 | 1,49% | - |
| 27.02.2025 | 38,20 | 42,00 | 38,20 | 40,40 | 5,76% | - |
| 26.02.2025 | 38,20 | 38,80 | 38,20 | 38,20 | 0,00% | - |
| 25.02.2025 | 38,80 | 39,00 | 38,20 | 38,20 | -2,55% | - |
| 24.02.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 0,00% | - |
| 21.02.2025 | 39,60 | 40,40 | 39,20 | 39,20 | -1,51% | - |
| 20.02.2025 | 40,60 | 40,60 | 39,40 | 39,80 | -2,93% | - |
| 19.02.2025 | 40,80 | 41,00 | 40,40 | 41,00 | 0,00% | - |
| 18.02.2025 | 40,40 | 41,00 | 40,20 | 41,00 | 1,49% | - |
| 17.02.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 0,50% | - |
| 14.02.2025 | 40,00 | 40,60 | 40,00 | 40,20 | 0,50% | - |
| 13.02.2025 | 40,00 | 40,20 | 39,60 | 40,00 | -0,99% | - |
| 12.02.2025 | 39,60 | 40,40 | 39,00 | 40,40 | 2,02% | - |
| 11.02.2025 | 39,40 | 39,60 | 39,00 | 39,60 | 0,00% | - |
| 10.02.2025 | 40,00 | 40,00 | 39,60 | 39,60 | -1,00% | - |
| 07.02.2025 | 40,60 | 40,60 | 39,80 | 40,00 | -1,48% | - |
| 06.02.2025 | 39,20 | 40,80 | 39,20 | 40,60 | 3,57% | - |
| 05.02.2025 | 38,80 | 39,80 | 38,80 | 39,20 | 0,00% | - |
| 04.02.2025 | 39,00 | 39,20 | 38,80 | 39,20 | 0,00% | - |
| 03.02.2025 | 39,00 | 39,40 | 38,60 | 39,20 | -0,51% | - |
| 31.01.2025 | 40,20 | 40,40 | 39,40 | 39,40 | -1,99% | - |
| 30.01.2025 | 39,40 | 40,40 | 39,40 | 40,20 | 1,52% | - |
| 29.01.2025 | 39,80 | 40,20 | 39,60 | 39,60 | -1,00% | - |
| 28.01.2025 | 39,60 | 40,20 | 39,60 | 40,00 | 1,01% | - |
| 27.01.2025 | 38,60 | 39,60 | 38,60 | 39,60 | 1,54% | - |
| 24.01.2025 | 39,20 | 39,20 | 38,80 | 39,00 | -1,02% | - |
| 23.01.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 1,55% | - |
| 22.01.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -1,52% | - |
| 21.01.2025 | 38,40 | 39,60 | 38,40 | 39,40 | 2,60% | - |
| 20.01.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -1,54% | - |
| 17.01.2025 | 37,80 | 39,20 | 37,80 | 39,00 | 3,17% | - |
| 16.01.2025 | 37,80 | 38,40 | 37,80 | 37,80 | -0,53% | - |
| 15.01.2025 | 37,60 | 38,60 | 37,60 | 38,00 | 1,06% | - |
| 14.01.2025 | 36,80 | 37,80 | 36,80 | 37,60 | 1,62% | - |
| 13.01.2025 | 36,80 | 37,00 | 36,60 | 37,00 | 0,54% | - |
| 10.01.2025 | 36,80 | 37,00 | 36,40 | 36,80 | 0,00% | - |
| 09.01.2025 | 36,80 | 36,80 | 36,60 | 36,80 | 0,00% | - |
| 08.01.2025 | 37,00 | 37,20 | 36,60 | 36,80 | -0,54% | - |
| 07.01.2025 | 36,20 | 37,20 | 36,20 | 37,00 | 1,65% | - |
| 06.01.2025 | 36,00 | 37,20 | 36,00 | 36,40 | 0,55% | - |
| 03.01.2025 | 36,80 | 37,00 | 36,20 | 36,20 | -2,69% | - |
| 02.01.2025 | 37,20 | 37,60 | 37,00 | 37,20 | 0,00% | - |
| 30.12.2024 | 37,40 | 37,40 | 37,20 | 37,20 | -1,59% | - |
| 27.12.2024 | 38,80 | 38,80 | 37,20 | 37,80 | 1,07% | 1,00 |
| 23.12.2024 | 37,40 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 20.12.2024 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | - |
| 19.12.2024 | 36,20 | 37,40 | 36,20 | 37,00 | 1,65% | - |
| 18.12.2024 | 38,00 | 38,00 | 36,40 | 36,40 | -4,21% | - |
| 17.12.2024 | 38,00 | 38,00 | 37,80 | 38,00 | -0,52% | - |
| 16.12.2024 | 37,80 | 38,40 | 37,60 | 38,20 | 1,06% | - |
| 13.12.2024 | 38,20 | 38,20 | 37,40 | 37,80 | -1,56% | - |
| 12.12.2024 | 38,40 | 38,80 | 38,40 | 38,40 | -0,52% | - |
| 11.12.2024 | 38,40 | 38,80 | 38,40 | 38,60 | 0,00% | - |
| 10.12.2024 | 38,60 | 38,80 | 38,00 | 38,60 | -0,52% | - |
| 09.12.2024 | 39,20 | 39,40 | 38,80 | 38,80 | -1,02% | - |
| 06.12.2024 | 39,20 | 40,20 | 39,00 | 39,20 | 0,00% | 1.875,00 |
| 05.12.2024 | 39,40 | 39,40 | 39,20 | 39,20 | -1,01% | - |
| 04.12.2024 | 38,80 | 39,60 | 38,20 | 39,60 | 1,54% | - |
| 03.12.2024 | 39,20 | 39,20 | 38,80 | 39,00 | -0,51% | - |
| 02.12.2024 | 39,20 | 39,60 | 39,20 | 39,20 | -0,51% | - |
| 29.11.2024 | 39,20 | 39,60 | 39,20 | 39,40 | 0,51% | - |
| 28.11.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 1,03% | - |