45,383$
0,40%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 44,53 | 46,47 | 44,53 | 45,20 | 1,01% | 994.571,00 |
| 16.12.2025 | 43,67 | 44,79 | 43,33 | 44,75 | 2,57% | 1.003.647,00 |
| 15.12.2025 | 44,23 | 44,41 | 42,70 | 43,63 | -0,82% | 1.002.270,00 |
| 12.12.2025 | 44,32 | 44,49 | 43,88 | 43,99 | 0,14% | 828.755,00 |
| 11.12.2025 | 41,86 | 44,37 | 41,86 | 43,93 | 2,16% | 780.782,00 |
| 10.12.2025 | 42,39 | 43,22 | 41,59 | 43,00 | 2,82% | 858.942,00 |
| 09.12.2025 | 41,54 | 42,20 | 41,27 | 41,82 | 0,63% | 501.795,00 |
| 08.12.2025 | 42,45 | 42,49 | 41,44 | 41,56 | -1,89% | 739.300,00 |
| 05.12.2025 | 42,28 | 42,76 | 41,96 | 42,36 | 0,05% | 971.371,00 |
| 04.12.2025 | 42,50 | 42,84 | 42,14 | 42,34 | -1,24% | 647.655,00 |
| 03.12.2025 | 41,95 | 42,92 | 41,81 | 42,87 | 2,51% | 658.275,00 |
| 02.12.2025 | 42,70 | 42,86 | 41,42 | 41,82 | -1,30% | 814.379,00 |
| 01.12.2025 | 42,51 | 43,21 | 42,27 | 42,37 | -1,07% | 685.119,00 |
| 28.11.2025 | 42,58 | 42,93 | 42,44 | 42,83 | 0,68% | 439.404,00 |
| 26.11.2025 | 41,76 | 42,99 | 41,76 | 42,54 | 1,53% | 788.815,00 |
| 25.11.2025 | 40,40 | 42,07 | 40,40 | 41,90 | 4,07% | 1.069.056,00 |
| 24.11.2025 | 39,40 | 40,54 | 39,14 | 40,26 | 2,84% | 1.064.963,00 |
| 21.11.2025 | 37,51 | 39,65 | 37,14 | 39,15 | 5,84% | 825.662,00 |
| 20.11.2025 | 37,63 | 38,42 | 36,79 | 36,99 | -1,07% | 760.526,00 |
| 19.11.2025 | 37,55 | 37,82 | 37,12 | 37,39 | 0,08% | 754.755,00 |
| 18.11.2025 | 37,43 | 38,11 | 37,33 | 37,36 | -2,51% | 777.273,00 |
| 17.11.2025 | 39,10 | 39,50 | 38,22 | 38,32 | -2,67% | 741.427,00 |
| 14.11.2025 | 39,12 | 39,58 | 38,48 | 39,37 | -0,73% | 1.028.298,00 |
| 13.11.2025 | 40,30 | 41,02 | 39,55 | 39,66 | -1,81% | 791.511,00 |
| 12.11.2025 | 39,31 | 40,52 | 39,21 | 40,39 | 3,09% | 878.437,00 |
| 11.11.2025 | 40,23 | 40,23 | 39,08 | 39,18 | -2,34% | 671.693,00 |
| 10.11.2025 | 39,96 | 41,09 | 39,84 | 40,12 | 0,88% | 832.048,00 |
| 07.11.2025 | 39,94 | 40,61 | 39,68 | 39,77 | 0,13% | 1.341.335,00 |
| 06.11.2025 | 40,78 | 41,39 | 39,09 | 39,72 | -3,87% | 1.158.400,00 |
| 05.11.2025 | 40,84 | 41,91 | 40,32 | 41,32 | 1,80% | 1.227.996,00 |
| 04.11.2025 | 41,20 | 41,90 | 40,56 | 40,59 | -3,01% | 928.438,00 |
| 03.11.2025 | 41,49 | 42,30 | 41,16 | 41,85 | 0,97% | 777.698,00 |
| 31.10.2025 | 41,26 | 41,56 | 40,72 | 41,45 | 0,56% | 1.515.565,00 |
| 30.10.2025 | 40,82 | 42,77 | 40,72 | 41,22 | -6,66% | 2.575.685,00 |
| 29.10.2025 | 44,14 | 45,08 | 43,75 | 44,16 | -0,02% | 1.272.770,00 |
| 28.10.2025 | 45,31 | 45,31 | 43,74 | 44,17 | -3,18% | 739.928,00 |
| 27.10.2025 | 45,73 | 46,21 | 44,95 | 45,62 | 0,77% | 1.107.422,00 |
| 24.10.2025 | 45,70 | 45,90 | 44,90 | 45,27 | 0,09% | 685.539,00 |
| 23.10.2025 | 45,83 | 45,90 | 45,22 | 45,23 | -1,86% | 711.603,00 |
| 22.10.2025 | 43,59 | 46,30 | 43,51 | 46,09 | 5,28% | 900.676,00 |
| 21.10.2025 | 42,72 | 44,56 | 42,56 | 43,78 | 2,36% | 1.004.905,00 |
| 20.10.2025 | 43,81 | 44,28 | 42,59 | 42,77 | -1,63% | 1.005.434,00 |
| 17.10.2025 | 43,09 | 43,84 | 43,09 | 43,48 | 0,39% | - |
| 16.10.2025 | 43,96 | 44,23 | 42,96 | 43,31 | -1,12% | 718.413,00 |
| 15.10.2025 | 43,45 | 44,05 | 43,31 | 43,80 | 1,81% | 784.695,00 |
| 14.10.2025 | 41,11 | 43,36 | 41,05 | 43,02 | 3,39% | 797.853,00 |
| 13.10.2025 | 41,27 | 41,92 | 41,22 | 41,61 | 1,81% | 652.599,00 |
| 10.10.2025 | 41,80 | 42,58 | 40,78 | 40,87 | -2,37% | 686.260,00 |
| 09.10.2025 | 42,41 | 43,10 | 41,81 | 41,86 | -1,32% | 430.647,00 |
| 08.10.2025 | 42,23 | 42,77 | 41,79 | 42,42 | 0,59% | 644.801,00 |
| 07.10.2025 | 43,67 | 43,83 | 42,04 | 42,17 | -3,83% | 655.434,00 |
| 06.10.2025 | 43,80 | 44,02 | 42,92 | 43,85 | 0,27% | 768.888,00 |
| 03.10.2025 | 43,80 | 44,17 | 43,40 | 43,73 | 0,60% | 626.365,00 |
| 02.10.2025 | 42,49 | 43,48 | 42,28 | 43,47 | 2,91% | 648.755,00 |
| 01.10.2025 | 41,70 | 42,47 | 41,30 | 42,24 | 1,03% | 1.210.884,00 |
| 30.09.2025 | 43,10 | 43,10 | 41,20 | 41,81 | -3,49% | 1.457.107,00 |
| 29.09.2025 | 43,60 | 43,63 | 43,02 | 43,32 | -0,39% | 706.896,00 |
| 26.09.2025 | 43,05 | 43,57 | 43,00 | 43,49 | 1,38% | 498.699,00 |
| 25.09.2025 | 42,96 | 43,21 | 42,48 | 42,90 | -0,63% | 627.368,00 |
| 24.09.2025 | 43,84 | 43,95 | 42,87 | 43,17 | -1,08% | 498.990,00 |
| 23.09.2025 | 43,53 | 44,53 | 43,49 | 43,64 | 0,09% | 609.119,00 |
| 22.09.2025 | 44,18 | 44,18 | 43,50 | 43,60 | -2,09% | 649.187,00 |
| 19.09.2025 | 44,84 | 44,98 | 44,01 | 44,53 | -0,78% | 1.891.381,00 |
| 18.09.2025 | 44,97 | 45,48 | 44,50 | 44,88 | 0,31% | 800.813,00 |
| 17.09.2025 | 45,64 | 46,37 | 44,22 | 44,74 | -1,56% | 858.560,00 |
| 16.09.2025 | 45,62 | 45,71 | 44,77 | 45,45 | -0,22% | 632.393,00 |
| 15.09.2025 | 45,55 | 45,56 | 44,86 | 45,55 | 0,75% | 749.025,00 |
| 12.09.2025 | 45,96 | 46,00 | 45,16 | 45,21 | -2,23% | 655.348,00 |
| 11.09.2025 | 45,53 | 46,57 | 45,14 | 46,24 | 2,19% | 1.063.157,00 |
| 10.09.2025 | 47,04 | 47,39 | 45,22 | 45,25 | -4,27% | 1.171.334,00 |
| 09.09.2025 | 47,21 | 47,76 | 46,94 | 47,27 | -0,55% | 726.768,00 |
| 08.09.2025 | 47,13 | 47,53 | 46,66 | 47,53 | 0,87% | 715.993,00 |
| 05.09.2025 | 48,23 | 48,71 | 46,87 | 47,12 | -1,81% | 742.404,00 |
| 04.09.2025 | 47,40 | 48,04 | 46,96 | 47,99 | 1,95% | 758.698,00 |
| 03.09.2025 | 46,47 | 47,19 | 46,47 | 47,07 | 0,73% | 857.346,00 |
| 02.09.2025 | 46,68 | 47,04 | 46,23 | 46,73 | -1,66% | 895.789,00 |
| 29.08.2025 | 47,83 | 47,88 | 47,06 | 47,52 | -0,46% | 979.938,00 |
| 28.08.2025 | 47,80 | 47,94 | 47,05 | 47,74 | 1,10% | 1.430.567,00 |
| 27.08.2025 | 47,12 | 47,75 | 47,00 | 47,22 | -0,17% | 938.437,00 |
| 26.08.2025 | 46,42 | 47,65 | 46,40 | 47,30 | 2,34% | 1.084.591,00 |
| 25.08.2025 | 46,36 | 46,97 | 46,17 | 46,22 | -1,11% | 1.165.138,00 |
| 22.08.2025 | 43,60 | 47,36 | 43,60 | 46,74 | 7,72% | 1.450.594,00 |
| 21.08.2025 | 43,13 | 43,40 | 42,84 | 43,39 | -0,55% | 938.062,00 |
| 20.08.2025 | 43,81 | 44,20 | 43,16 | 43,63 | -0,95% | 818.605,00 |
| 19.08.2025 | 44,75 | 45,05 | 43,92 | 44,05 | -1,01% | 747.840,00 |
| 18.08.2025 | 44,58 | 44,70 | 44,14 | 44,50 | 0,25% | 1.367.165,00 |
| 15.08.2025 | 45,41 | 45,55 | 44,35 | 44,39 | -1,92% | 2.052.927,00 |
| 14.08.2025 | 45,21 | 45,52 | 44,41 | 45,26 | -1,59% | 1.548.365,00 |
| 13.08.2025 | 42,53 | 46,01 | 42,50 | 45,99 | 2,27% | 3.874.222,00 |
| 12.08.2025 | 44,02 | 45,07 | 43,98 | 44,97 | 3,36% | 603.314,00 |
| 11.08.2025 | 43,85 | 44,08 | 43,31 | 43,51 | -0,43% | 555.064,00 |
| 08.08.2025 | 44,09 | 44,10 | 43,15 | 43,70 | -0,55% | 551.411,00 |
| 07.08.2025 | 44,72 | 44,79 | 43,34 | 43,94 | -0,97% | 704.942,00 |
| 06.08.2025 | 44,09 | 44,46 | 43,82 | 44,37 | 0,64% | 806.303,00 |
| 05.08.2025 | 44,22 | 44,63 | 43,54 | 44,09 | -0,38% | 872.783,00 |
| 04.08.2025 | 44,73 | 45,11 | 43,85 | 44,26 | -0,52% | 1.095.760,00 |
| 01.08.2025 | 44,06 | 44,86 | 43,02 | 44,49 | -0,74% | 1.505.700,00 |
| 31.07.2025 | 48,90 | 49,10 | 44,80 | 44,82 | -11,74% | 3.489.756,00 |
| 30.07.2025 | 51,22 | 51,67 | 50,42 | 50,78 | -0,57% | 1.146.059,00 |
| 29.07.2025 | 51,79 | 52,01 | 50,86 | 51,07 | -1,26% | 826.040,00 |