31,500€
1,61%
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 | 31,90 | 31,00 | 31,50 | 1,61% | - |
| 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% | - |