31,400€
1,29%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.03.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | - |
13.03.2025 | 32,60 | 33,00 | 30,80 | 31,00 | -5,20% | - |
12.03.2025 | 33,00 | 33,60 | 31,80 | 32,70 | -0,91% | - |
11.03.2025 | 34,90 | 35,10 | 32,50 | 33,00 | -5,17% | 42,00 |
10.03.2025 | 37,40 | 37,40 | 34,70 | 34,80 | -6,70% | - |
07.03.2025 | 37,50 | 38,70 | 36,80 | 37,30 | -0,53% | - |
06.03.2025 | 38,70 | 38,70 | 37,10 | 37,50 | -3,10% | - |
05.03.2025 | 38,70 | 38,90 | 37,90 | 38,70 | 0,00% | - |
04.03.2025 | 40,60 | 40,60 | 37,80 | 38,70 | -4,44% | - |
03.03.2025 | 41,30 | 41,60 | 40,10 | 40,50 | -2,17% | - |
28.02.2025 | 40,90 | 41,40 | 40,10 | 41,40 | 1,72% | - |
27.02.2025 | 38,70 | 43,00 | 38,70 | 40,70 | 5,71% | - |
26.02.2025 | 38,50 | 39,50 | 38,30 | 38,50 | 0,00% | - |
25.02.2025 | 39,30 | 39,70 | 38,10 | 38,50 | -2,04% | - |
24.02.2025 | 39,20 | 39,80 | 38,90 | 39,30 | 0,00% | - |
21.02.2025 | 40,00 | 40,80 | 39,10 | 39,30 | -1,50% | - |
20.02.2025 | 41,10 | 41,10 | 39,70 | 39,90 | -3,16% | - |
19.02.2025 | 41,30 | 41,60 | 40,20 | 41,20 | -0,72% | - |
18.02.2025 | 40,90 | 41,70 | 40,30 | 41,50 | 1,47% | - |
17.02.2025 | 40,70 | 40,90 | 40,70 | 40,90 | 0,49% | - |
14.02.2025 | 40,50 | 41,00 | 40,30 | 40,70 | 0,99% | - |
13.02.2025 | 40,60 | 41,10 | 39,70 | 40,30 | -0,49% | - |
12.02.2025 | 40,00 | 40,70 | 39,30 | 40,50 | 1,50% | - |
11.02.2025 | 40,10 | 40,10 | 39,30 | 39,90 | -0,50% | - |
10.02.2025 | 40,30 | 40,80 | 39,90 | 40,10 | -0,50% | - |
07.02.2025 | 41,10 | 41,10 | 40,20 | 40,30 | -1,71% | - |
06.02.2025 | 39,60 | 41,30 | 39,60 | 41,00 | 3,80% | - |
05.02.2025 | 39,30 | 40,20 | 39,00 | 39,50 | 0,51% | - |
04.02.2025 | 39,50 | 39,70 | 39,20 | 39,30 | -0,51% | - |
03.02.2025 | 39,40 | 40,00 | 38,50 | 39,50 | -0,75% | - |
31.01.2025 | 40,70 | 41,00 | 39,50 | 39,80 | -1,97% | - |
30.01.2025 | 39,70 | 40,90 | 39,70 | 40,60 | 1,75% | - |
29.01.2025 | 40,30 | 40,70 | 39,70 | 39,90 | -0,99% | - |
28.01.2025 | 40,10 | 40,70 | 39,80 | 40,30 | 0,75% | - |
27.01.2025 | 39,30 | 40,60 | 38,90 | 40,00 | 1,78% | - |
24.01.2025 | 39,90 | 39,90 | 39,10 | 39,30 | -1,50% | - |
23.01.2025 | 39,20 | 39,90 | 38,80 | 39,90 | 1,79% | - |
22.01.2025 | 39,80 | 39,90 | 39,10 | 39,20 | -1,26% | - |
21.01.2025 | 38,90 | 39,90 | 38,80 | 39,70 | 2,06% | - |
20.01.2025 | 39,10 | 39,30 | 38,90 | 38,90 | -1,02% | - |
17.01.2025 | 38,10 | 39,70 | 38,10 | 39,30 | 3,15% | - |
16.01.2025 | 38,30 | 39,00 | 38,10 | 38,10 | -0,52% | - |
15.01.2025 | 37,90 | 39,00 | 37,90 | 38,30 | 1,06% | - |
14.01.2025 | 37,20 | 38,20 | 37,20 | 37,90 | 1,61% | - |
13.01.2025 | 37,20 | 37,30 | 36,70 | 37,30 | 0,54% | - |
10.01.2025 | 37,20 | 37,80 | 36,60 | 37,10 | -0,27% | - |
09.01.2025 | 37,10 | 37,30 | 37,10 | 37,20 | -0,27% | - |
08.01.2025 | 37,30 | 37,60 | 36,80 | 37,30 | 0,00% | - |
07.01.2025 | 36,70 | 37,50 | 36,50 | 37,30 | 1,63% | - |
06.01.2025 | 36,30 | 37,70 | 36,20 | 36,70 | 0,55% | 400,00 |
03.01.2025 | 37,30 | 37,70 | 36,50 | 36,50 | -2,41% | - |
02.01.2025 | 37,90 | 38,20 | 37,30 | 37,40 | -0,53% | - |
30.12.2024 | 37,90 | 38,00 | 37,50 | 37,60 | 0,27% | - |
27.12.2024 | 37,70 | 38,40 | 37,50 | 37,50 | -0,79% | - |
23.12.2024 | 37,70 | 37,90 | 37,30 | 37,80 | 0,27% | - |
20.12.2024 | 37,30 | 37,90 | 36,80 | 37,70 | 1,07% | - |
19.12.2024 | 36,70 | 37,90 | 36,60 | 37,30 | 1,91% | - |
18.12.2024 | 38,50 | 38,70 | 36,50 | 36,60 | -4,94% | - |
17.12.2024 | 38,30 | 38,50 | 38,00 | 38,50 | 0,52% | - |
16.12.2024 | 38,50 | 38,90 | 38,10 | 38,30 | 0,00% | - |
13.12.2024 | 38,70 | 39,00 | 37,70 | 38,30 | -1,03% | - |
12.12.2024 | 38,90 | 39,30 | 38,70 | 38,70 | -1,02% | - |
11.12.2024 | 38,90 | 39,90 | 38,60 | 39,10 | 0,51% | - |
10.12.2024 | 39,10 | 39,50 | 38,50 | 38,90 | -0,51% | - |
09.12.2024 | 39,50 | 39,90 | 39,00 | 39,10 | -1,01% | - |
06.12.2024 | 39,70 | 40,00 | 39,30 | 39,50 | 0,00% | - |
05.12.2024 | 39,90 | 40,20 | 39,50 | 39,50 | -1,00% | - |
04.12.2024 | 39,30 | 40,10 | 38,50 | 39,90 | 1,53% | - |
03.12.2024 | 39,60 | 39,80 | 39,20 | 39,30 | -1,01% | - |
02.12.2024 | 40,10 | 40,60 | 39,30 | 39,70 | -1,00% | - |
29.11.2024 | 39,70 | 40,30 | 38,90 | 40,10 | 1,01% | - |
28.11.2024 | 39,50 | 39,70 | 39,50 | 39,70 | 0,51% | - |
27.11.2024 | 39,70 | 40,00 | 39,30 | 39,50 | -0,50% | - |
26.11.2024 | 40,50 | 40,70 | 39,50 | 39,70 | -1,49% | - |
25.11.2024 | 40,30 | 42,30 | 39,90 | 40,30 | -0,25% | - |
22.11.2024 | 39,50 | 40,60 | 39,50 | 40,40 | 1,76% | - |
21.11.2024 | 38,70 | 39,90 | 38,50 | 39,70 | 2,58% | - |
20.11.2024 | 38,50 | 38,90 | 38,10 | 38,70 | 0,26% | - |
19.11.2024 | 39,30 | 39,30 | 37,70 | 38,60 | -1,78% | - |
18.11.2024 | 39,70 | 40,00 | 39,10 | 39,30 | -0,25% | - |
15.11.2024 | 41,00 | 41,00 | 39,40 | 39,40 | -3,90% | - |
14.11.2024 | 41,50 | 41,80 | 40,30 | 41,00 | -0,73% | 200,00 |
13.11.2024 | 40,90 | 41,50 | 40,50 | 41,30 | 0,98% | - |
12.11.2024 | 40,10 | 40,90 | 39,60 | 40,90 | 2,00% | - |
11.11.2024 | 39,90 | 40,30 | 39,50 | 40,10 | 0,50% | 15,00 |
08.11.2024 | 38,70 | 39,90 | 38,10 | 39,90 | 2,57% | - |
07.11.2024 | 37,70 | 40,10 | 36,80 | 38,90 | 3,46% | - |
06.11.2024 | 35,20 | 38,30 | 35,20 | 37,60 | 8,99% | - |
05.11.2024 | 34,50 | 34,70 | 34,10 | 34,50 | 0,29% | - |
04.11.2024 | 34,40 | 34,70 | 34,00 | 34,40 | -0,29% | - |
01.11.2024 | 34,10 | 35,10 | 33,80 | 34,50 | 1,47% | - |
31.10.2024 | 34,90 | 35,30 | 33,90 | 34,00 | -2,58% | - |
30.10.2024 | 35,40 | 35,70 | 34,80 | 34,90 | -1,41% | - |
29.10.2024 | 35,50 | 35,50 | 35,10 | 35,40 | 0,00% | - |
28.10.2024 | 35,30 | 35,90 | 35,30 | 35,40 | 0,28% | - |
25.10.2024 | 34,60 | 35,50 | 34,60 | 35,30 | 2,02% | - |
24.10.2024 | 34,00 | 34,70 | 33,80 | 34,60 | 1,76% | - |
23.10.2024 | 34,20 | 34,80 | 33,70 | 34,00 | -0,58% | - |
22.10.2024 | 34,90 | 34,90 | 33,90 | 34,20 | -2,01% | - |
21.10.2024 | 35,70 | 35,90 | 34,80 | 34,90 | -2,24% | - |