34,100€
1,49%
Echtzeit-Aktienkurs Hilton Grand Vacations
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 33,40 | 34,40 | 33,40 | 34,20 | 1,79% | - |
| 10.09.2026 | 34,40 | 34,40 | 33,60 | 33,60 | -2,89% | - |
| 09.09.2026 | 34,40 | 34,60 | 34,20 | 34,60 | -0,57% | - |
| 08.09.2026 | 35,40 | 35,60 | 34,80 | 34,80 | -1,69% | - |
| 07.09.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -2,21% | - |
| 04.09.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 1,12% | - |
| 03.09.2026 | 36,00 | 36,20 | 35,80 | 35,80 | -1,65% | - |
| 02.09.2026 | 35,20 | 37,20 | 35,20 | 36,40 | 2,82% | - |
| 01.09.2026 | 36,20 | 36,20 | 35,40 | 35,40 | -2,75% | 90,00 |
| 31.08.2026 | 37,20 | 37,20 | 36,20 | 36,40 | -3,19% | - |
| 28.08.2026 | 37,20 | 38,00 | 37,20 | 37,60 | 0,00% | - |
| 27.08.2026 | 38,20 | 38,40 | 37,60 | 37,60 | -2,08% | - |
| 26.08.2026 | 38,00 | 38,40 | 38,00 | 38,40 | 0,52% | - |
| 25.08.2026 | 38,40 | 38,60 | 38,20 | 38,20 | -1,55% | - |
| 24.08.2026 | 38,20 | 38,80 | 38,00 | 38,80 | 1,04% | - |
| 21.08.2026 | 37,80 | 38,60 | 37,80 | 38,40 | 0,00% | - |
| 20.08.2026 | 38,20 | 39,00 | 38,00 | 38,40 | -1,54% | 90,00 |
| 19.08.2026 | 37,00 | 39,00 | 37,00 | 39,00 | 3,72% | - |
| 18.08.2026 | 38,40 | 38,40 | 37,60 | 37,60 | -3,09% | - |
| 17.08.2026 | 39,20 | 39,20 | 38,80 | 38,80 | -1,52% | - |
| 14.08.2026 | 38,40 | 39,60 | 38,40 | 39,40 | 1,55% | - |
| 13.08.2026 | 38,60 | 38,80 | 38,40 | 38,80 | 0,00% | - |
| 12.08.2026 | 36,80 | 38,80 | 36,60 | 38,80 | 3,74% | - |
| 11.08.2026 | 36,40 | 37,60 | 36,40 | 37,40 | 1,08% | - |
| 10.08.2026 | 39,00 | 39,00 | 36,80 | 37,00 | -6,09% | - |
| 07.08.2026 | 39,80 | 39,80 | 39,00 | 39,40 | -1,99% | - |
| 06.08.2026 | 40,40 | 41,00 | 40,20 | 40,20 | -0,99% | - |
| 05.08.2026 | 39,80 | 41,20 | 39,80 | 40,60 | 2,01% | - |
| 04.08.2026 | 39,00 | 40,00 | 39,00 | 39,80 | 1,02% | - |
| 03.08.2026 | 39,80 | 40,40 | 38,80 | 39,40 | -1,99% | - |
| 31.07.2026 | 40,00 | 40,20 | 39,60 | 40,20 | 0,50% | - |
| 30.07.2026 | 44,40 | 44,40 | 39,20 | 40,00 | -11,11% | 80,00 |
| 29.07.2026 | 45,80 | 46,20 | 45,00 | 45,00 | -2,60% | - |
| 28.07.2026 | 44,00 | 46,20 | 44,00 | 46,20 | 4,05% | - |
| 27.07.2026 | 42,60 | 44,40 | 42,60 | 44,40 | 3,26% | - |
| 24.07.2026 | 42,00 | 43,00 | 42,00 | 43,00 | 1,42% | - |
| 23.07.2026 | 42,60 | 42,60 | 42,00 | 42,40 | -1,85% | - |
| 22.07.2026 | 42,60 | 43,60 | 42,60 | 43,20 | 0,47% | - |
| 21.07.2026 | 42,00 | 43,00 | 41,80 | 43,00 | 1,42% | - |
| 20.07.2026 | 43,00 | 43,20 | 42,40 | 42,40 | -2,30% | - |
| 17.07.2026 | 44,20 | 44,20 | 43,40 | 43,40 | -2,69% | - |
| 16.07.2026 | 43,60 | 44,60 | 43,60 | 44,60 | 1,36% | - |
| 15.07.2026 | 42,40 | 44,40 | 42,40 | 44,00 | 2,80% | - |
| 14.07.2026 | 43,00 | 43,20 | 42,80 | 42,80 | -1,38% | - |
| 13.07.2026 | 43,60 | 43,80 | 43,40 | 43,40 | -1,81% | - |
| 10.07.2026 | 43,60 | 44,60 | 43,60 | 44,20 | 0,45% | - |
| 09.07.2026 | 42,40 | 44,00 | 42,40 | 44,00 | 2,80% | - |
| 08.07.2026 | 44,00 | 44,00 | 42,80 | 42,80 | -4,46% | - |
| 07.07.2026 | 44,40 | 44,80 | 44,40 | 44,80 | 0,90% | - |
| 06.07.2026 | 45,80 | 45,80 | 44,20 | 44,40 | -2,63% | - |
| 03.07.2026 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | - |
| 02.07.2026 | 44,60 | 45,60 | 44,60 | 45,60 | 0,88% | - |
| 01.07.2026 | 45,20 | 45,80 | 45,20 | 45,20 | -0,88% | - |
| 30.06.2026 | 46,60 | 46,80 | 45,60 | 45,60 | -2,56% | - |
| 29.06.2026 | 47,60 | 47,60 | 46,80 | 46,80 | -1,27% | - |
| 26.06.2026 | 46,80 | 47,40 | 46,60 | 47,40 | 0,42% | - |
| 25.06.2026 | 47,60 | 48,00 | 47,20 | 47,20 | -1,26% | - |
| 24.06.2026 | 45,40 | 48,40 | 45,40 | 47,80 | 4,37% | - |
| 23.06.2026 | 44,80 | 45,80 | 44,80 | 45,80 | 0,44% | - |
| 22.06.2026 | 45,40 | 45,80 | 45,40 | 45,60 | 0,88% | - |
| 19.06.2026 | 45,40 | 45,40 | 45,20 | 45,20 | -1,74% | - |
| 18.06.2026 | 44,80 | 46,40 | 44,80 | 46,00 | 2,22% | - |
| 17.06.2026 | 43,60 | 45,40 | 43,60 | 45,00 | 2,27% | - |
| 16.06.2026 | 43,60 | 44,20 | 43,60 | 44,00 | 0,46% | - |
| 15.06.2026 | 43,60 | 44,20 | 43,60 | 43,80 | 0,46% | - |
| 12.06.2026 | 43,80 | 44,20 | 43,40 | 43,60 | -0,46% | - |
| 11.06.2026 | 42,80 | 43,80 | 42,80 | 43,80 | 1,86% | - |
| 10.06.2026 | 41,60 | 43,00 | 41,60 | 43,00 | 1,90% | - |
| 09.06.2026 | 41,60 | 43,00 | 41,60 | 42,20 | 0,48% | 195,00 |
| 08.06.2026 | 42,60 | 42,80 | 42,00 | 42,00 | -3,23% | - |
| 05.06.2026 | 41,60 | 43,40 | 41,60 | 43,40 | 2,84% | - |
| 04.06.2026 | 42,40 | 42,40 | 42,00 | 42,20 | -1,86% | - |
| 03.06.2026 | 42,80 | 43,80 | 42,80 | 43,00 | -4,02% | - |
| 02.06.2026 | 45,00 | 45,40 | 44,80 | 44,80 | -1,75% | - |
| 01.06.2026 | 44,20 | 45,60 | 44,20 | 45,60 | 2,24% | - |
| 29.05.2026 | 44,20 | 45,00 | 44,20 | 44,60 | 0,00% | - |
| 28.05.2026 | 43,80 | 44,80 | 43,40 | 44,60 | 0,90% | - |
| 27.05.2026 | 42,20 | 44,20 | 42,20 | 44,20 | 3,76% | - |
| 26.05.2026 | 41,40 | 42,60 | 41,00 | 42,60 | 2,90% | - |
| 25.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 22.05.2026 | 41,80 | 42,00 | 41,40 | 41,40 | -0,96% | - |
| 21.05.2026 | 41,40 | 42,00 | 40,60 | 41,80 | 0,48% | - |
| 20.05.2026 | 39,20 | 41,80 | 39,20 | 41,60 | 4,52% | - |
| 19.05.2026 | 39,40 | 40,20 | 39,40 | 39,80 | -0,50% | - |
| 18.05.2026 | 37,80 | 40,40 | 37,80 | 40,00 | 4,17% | - |
| 15.05.2026 | 38,00 | 38,80 | 38,00 | 38,40 | 0,00% | - |
| 14.05.2026 | 38,20 | 39,00 | 38,20 | 38,40 | -0,52% | - |
| 13.05.2026 | 38,00 | 38,60 | 37,80 | 38,60 | 0,00% | - |
| 12.05.2026 | 38,60 | 38,80 | 38,40 | 38,60 | -1,03% | - |
| 11.05.2026 | 40,80 | 40,80 | 39,00 | 39,00 | -5,34% | - |
| 08.05.2026 | 41,00 | 42,00 | 40,80 | 41,20 | 0,00% | - |
| 07.05.2026 | 41,00 | 41,40 | 40,80 | 41,20 | 0,00% | - |
| 06.05.2026 | 39,20 | 41,20 | 39,20 | 41,20 | 3,52% | - |
| 05.05.2026 | 38,40 | 39,80 | 38,40 | 39,80 | 2,58% | - |
| 04.05.2026 | 38,80 | 39,00 | 38,60 | 38,80 | -3,00% | - |
| 30.04.2026 | 36,60 | 40,60 | 36,60 | 40,00 | 8,11% | - |
| 29.04.2026 | 38,40 | 38,40 | 37,00 | 37,00 | -4,15% | - |
| 28.04.2026 | 39,20 | 39,60 | 38,60 | 38,60 | -2,03% | - |
| 27.04.2026 | 38,80 | 39,60 | 38,80 | 39,40 | 0,51% | - |
| 24.04.2026 | 39,00 | 39,20 | 38,80 | 39,20 | 0,00% | - |