35,351$
-0,67%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 36,12 | 36,22 | 34,72 | 35,59 | -0,89% | 1.245.380,00 |
| 11.03.2025 | 37,60 | 37,79 | 35,42 | 35,91 | -4,32% | 2.348.638,00 |
| 10.03.2025 | 40,06 | 40,25 | 37,50 | 37,53 | -7,29% | 2.029.862,00 |
| 07.03.2025 | 40,58 | 41,95 | 40,28 | 40,48 | 0,00% | 2.065.763,00 |
| 06.03.2025 | 41,16 | 41,65 | 40,03 | 40,48 | -3,07% | 1.316.351,00 |
| 05.03.2025 | 41,47 | 41,84 | 40,79 | 41,76 | 1,85% | 818.959,00 |
| 04.03.2025 | 41,55 | 41,79 | 39,73 | 41,00 | -3,46% | 1.111.828,00 |
| 03.03.2025 | 43,11 | 43,64 | 42,01 | 42,47 | -1,00% | 1.214.292,00 |
| 28.02.2025 | 42,90 | 43,02 | 41,68 | 42,90 | 0,94% | 934.260,00 |
| 27.02.2025 | 43,83 | 44,88 | 42,30 | 42,50 | 4,91% | 1.778.062,00 |
| 26.02.2025 | 41,00 | 41,37 | 40,25 | 40,51 | 0,10% | 782.905,00 |
| 25.02.2025 | 41,31 | 41,52 | 40,01 | 40,47 | -1,70% | 981.633,00 |
| 24.02.2025 | 41,26 | 41,55 | 40,79 | 41,17 | 0,39% | 799.816,00 |
| 21.02.2025 | 42,31 | 42,62 | 40,95 | 41,01 | -2,33% | 899.296,00 |
| 20.02.2025 | 42,71 | 42,92 | 41,55 | 41,99 | -2,12% | 889.460,00 |
| 19.02.2025 | 42,84 | 43,40 | 42,06 | 42,90 | -0,67% | 735.975,00 |
| 18.02.2025 | 42,43 | 43,59 | 42,41 | 43,19 | 1,09% | 1.036.642,00 |
| 17.02.2025 | 42,65 | 42,73 | 42,64 | 42,73 | 0,01% | - |
| 14.02.2025 | 42,98 | 43,03 | 42,46 | 42,72 | 0,99% | 527.490,00 |
| 13.02.2025 | 42,50 | 42,63 | 41,42 | 42,30 | 0,31% | 615.898,00 |
| 12.02.2025 | 40,73 | 42,29 | 40,70 | 42,17 | 1,76% | 578.961,00 |
| 11.02.2025 | 40,81 | 41,62 | 40,61 | 41,44 | 0,34% | 830.365,00 |
| 10.02.2025 | 41,81 | 42,00 | 41,10 | 41,30 | -0,91% | 835.102,00 |
| 07.02.2025 | 42,70 | 42,70 | 41,54 | 41,68 | -2,14% | 646.400,00 |
| 06.02.2025 | 41,25 | 42,87 | 41,25 | 42,59 | 3,42% | 484.181,00 |
| 05.02.2025 | 40,97 | 41,85 | 40,71 | 41,18 | 0,81% | 529.963,00 |
| 04.02.2025 | 40,68 | 41,18 | 40,63 | 40,85 | 0,27% | 503.317,00 |
| 03.02.2025 | 39,68 | 41,12 | 39,47 | 40,74 | -1,12% | 746.886,00 |
| 31.01.2025 | 42,05 | 42,53 | 41,00 | 41,20 | -2,51% | 603.156,00 |
| 30.01.2025 | 42,03 | 42,58 | 41,75 | 42,26 | 1,95% | 356.384,00 |
| 29.01.2025 | 42,04 | 42,31 | 41,25 | 41,45 | -1,47% | 404.436,00 |
| 28.01.2025 | 41,60 | 42,50 | 41,60 | 42,07 | 0,21% | 464.622,00 |
| 27.01.2025 | 40,99 | 42,61 | 40,99 | 41,98 | 1,82% | 575.244,00 |
| 24.01.2025 | 41,22 | 41,56 | 40,96 | 41,23 | -0,65% | 531.475,00 |
| 23.01.2025 | 40,65 | 41,55 | 40,49 | 41,50 | 1,57% | 438.308,00 |
| 22.01.2025 | 41,33 | 41,40 | 40,71 | 40,86 | -1,49% | 440.173,00 |
| 21.01.2025 | 40,69 | 41,58 | 40,42 | 41,48 | 2,65% | 733.877,00 |
| 17.01.2025 | 39,81 | 40,71 | 39,65 | 40,41 | 2,98% | 1.437.316,00 |
| 16.01.2025 | 39,38 | 39,79 | 39,17 | 39,24 | -0,46% | 582.693,00 |
| 15.01.2025 | 40,15 | 40,35 | 39,33 | 39,42 | 0,87% | 681.689,00 |
| 14.01.2025 | 38,59 | 39,37 | 38,39 | 39,08 | 2,44% | 839.732,00 |
| 13.01.2025 | 37,77 | 38,19 | 37,62 | 38,15 | 0,29% | 1.140.692,00 |
| 10.01.2025 | 37,71 | 38,21 | 37,50 | 38,04 | -0,78% | 1.139.329,00 |
| 08.01.2025 | 38,16 | 38,75 | 37,90 | 38,34 | -0,80% | 1.002.648,00 |
| 07.01.2025 | 38,38 | 38,87 | 38,13 | 38,65 | 1,55% | 756.241,00 |
| 06.01.2025 | 38,51 | 39,19 | 37,99 | 38,06 | 1,09% | 1.626.354,00 |
| 03.01.2025 | 38,45 | 38,60 | 37,58 | 37,65 | -1,83% | 1.574.656,00 |
| 02.01.2025 | 39,21 | 39,35 | 38,19 | 38,35 | -1,54% | 558.823,00 |
| 31.12.2024 | 39,23 | 39,23 | 38,62 | 38,95 | -0,31% | 771.871,00 |
| 30.12.2024 | 39,03 | 39,42 | 38,51 | 39,07 | -1,34% | 554.688,00 |
| 27.12.2024 | 39,64 | 39,85 | 39,01 | 39,60 | -0,95% | 639.431,00 |
| 26.12.2024 | 39,68 | 40,07 | 39,45 | 39,98 | 0,15% | 731.128,00 |
| 24.12.2024 | 39,37 | 39,92 | 39,08 | 39,92 | 1,63% | 209.251,00 |
| 23.12.2024 | 39,12 | 39,38 | 38,79 | 39,28 | -0,05% | 556.762,00 |
| 20.12.2024 | 38,46 | 39,61 | 38,34 | 39,30 | 1,68% | 2.539.909,00 |
| 19.12.2024 | 38,35 | 39,23 | 38,33 | 38,65 | 1,76% | 971.847,00 |
| 18.12.2024 | 40,22 | 40,43 | 37,74 | 37,98 | -5,90% | 1.215.664,00 |
| 17.12.2024 | 40,28 | 40,44 | 39,87 | 40,36 | -0,32% | 763.258,00 |
| 16.12.2024 | 39,64 | 40,91 | 39,64 | 40,49 | 0,45% | 511.187,00 |
| 13.12.2024 | 39,72 | 40,57 | 39,50 | 40,31 | -0,62% | 718.031,00 |
| 12.12.2024 | 40,83 | 41,35 | 40,43 | 40,56 | -0,81% | 1.558.288,00 |
| 11.12.2024 | 41,29 | 41,46 | 40,54 | 40,89 | -0,34% | 528.718,00 |
| 10.12.2024 | 41,05 | 41,51 | 40,44 | 41,03 | -0,49% | 629.724,00 |
| 09.12.2024 | 41,83 | 42,16 | 41,15 | 41,23 | -1,46% | 611.754,00 |
| 06.12.2024 | 42,39 | 42,39 | 41,52 | 41,84 | -0,24% | 554.525,00 |
| 05.12.2024 | 42,02 | 42,40 | 41,79 | 41,94 | -0,12% | 838.475,00 |
| 04.12.2024 | 41,17 | 42,08 | 40,64 | 41,99 | 1,77% | 888.327,00 |
| 03.12.2024 | 41,78 | 41,80 | 41,19 | 41,26 | -0,86% | 1.165.175,00 |
| 02.12.2024 | 41,96 | 42,31 | 41,32 | 41,62 | -1,82% | 950.365,00 |
| 29.11.2024 | 41,91 | 42,59 | 41,90 | 42,39 | 1,56% | 832.359,00 |
| 27.11.2024 | 41,78 | 42,19 | 41,45 | 41,74 | 0,24% | 1.482.944,00 |
| 26.11.2024 | 42,40 | 42,50 | 41,59 | 41,64 | -5,92% | 3.129.856,00 |
| 25.11.2024 | 42,79 | 44,30 | 42,68 | 44,26 | 4,93% | 784.680,00 |
| 22.11.2024 | 41,51 | 42,29 | 41,51 | 42,18 | 1,79% | 591.618,00 |
| 21.11.2024 | 40,88 | 41,74 | 40,48 | 41,44 | 1,62% | 753.068,00 |
| 20.11.2024 | 40,52 | 41,00 | 40,12 | 40,78 | -0,07% | 746.290,00 |
| 19.11.2024 | 41,06 | 41,06 | 39,93 | 40,81 | -1,52% | 809.317,00 |
| 18.11.2024 | 41,96 | 42,23 | 41,40 | 41,44 | -0,98% | 645.261,00 |
| 15.11.2024 | 42,99 | 42,99 | 41,70 | 41,85 | -2,33% | 956.198,00 |
| 14.11.2024 | 43,75 | 44,09 | 42,44 | 42,85 | -1,99% | 735.504,00 |
| 13.11.2024 | 43,27 | 43,80 | 43,11 | 43,72 | 1,23% | 706.966,00 |
| 12.11.2024 | 42,09 | 43,23 | 42,06 | 43,19 | 1,82% | 837.782,00 |
| 11.11.2024 | 42,98 | 42,98 | 42,01 | 42,42 | -0,35% | 1.076.486,00 |
| 08.11.2024 | 41,68 | 42,67 | 41,11 | 42,57 | 2,36% | 872.905,00 |
| 07.11.2024 | 40,00 | 43,39 | 39,08 | 41,59 | 3,51% | 1.709.545,00 |
| 06.11.2024 | 40,09 | 40,94 | 39,13 | 40,18 | 6,66% | 1.722.097,00 |
| 05.11.2024 | 37,48 | 37,78 | 37,29 | 37,67 | 0,37% | 527.657,00 |
| 04.11.2024 | 37,35 | 37,83 | 37,22 | 37,53 | 0,24% | 544.273,00 |
| 01.11.2024 | 37,17 | 38,10 | 37,15 | 37,44 | 1,52% | 688.807,00 |
| 31.10.2024 | 38,04 | 38,26 | 36,87 | 36,88 | -2,56% | 692.210,00 |
| 30.10.2024 | 38,02 | 38,77 | 37,80 | 37,85 | -1,12% | 490.165,00 |
| 29.10.2024 | 37,98 | 38,34 | 37,85 | 38,28 | -0,26% | 558.693,00 |
| 28.10.2024 | 38,51 | 38,93 | 38,17 | 38,38 | 0,66% | 681.951,00 |
| 25.10.2024 | 37,74 | 38,35 | 37,74 | 38,13 | 1,76% | 515.680,00 |
| 24.10.2024 | 36,87 | 37,57 | 36,57 | 37,47 | 2,27% | 488.622,00 |
| 23.10.2024 | 37,06 | 37,30 | 36,33 | 36,64 | -0,97% | 718.849,00 |
| 22.10.2024 | 37,67 | 37,75 | 36,89 | 37,00 | -1,83% | 575.600,00 |
| 21.10.2024 | 38,72 | 38,86 | 37,67 | 37,69 | -2,79% | 556.943,00 |
| 18.10.2024 | 39,12 | 39,17 | 38,58 | 38,77 | 0,03% | 659.331,00 |
| 17.10.2024 | 38,26 | 38,83 | 37,75 | 38,76 | 1,79% | 1.014.814,00 |