39,425$
0,32%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 36,77 | 38,09 | 36,70 | 38,08 | 5,05% | 953.630,00 |
| 15.10.2024 | 35,60 | 36,54 | 35,60 | 36,25 | 1,85% | 1.054.302,00 |
| 14.10.2024 | 35,59 | 35,71 | 35,25 | 35,59 | -0,36% | 504.046,00 |
| 11.10.2024 | 35,00 | 35,83 | 35,00 | 35,72 | 1,97% | 528.622,00 |
| 10.10.2024 | 34,98 | 35,62 | 34,88 | 35,03 | -0,71% | 887.222,00 |
| 09.10.2024 | 35,84 | 36,24 | 35,25 | 35,28 | -1,59% | 583.791,00 |
| 08.10.2024 | 36,21 | 36,39 | 35,76 | 35,85 | -1,21% | 555.746,00 |
| 07.10.2024 | 36,48 | 36,84 | 36,00 | 36,29 | -0,77% | 839.868,00 |
| 04.10.2024 | 36,29 | 36,76 | 36,20 | 36,57 | 3,07% | 1.079.903,00 |
| 03.10.2024 | 35,25 | 35,53 | 34,46 | 35,48 | -1,00% | 1.302.504,00 |
| 02.10.2024 | 35,48 | 36,08 | 35,29 | 35,84 | 0,14% | 593.806,00 |
| 01.10.2024 | 36,30 | 36,36 | 35,27 | 35,79 | -1,46% | 1.239.361,00 |
| 30.09.2024 | 37,92 | 37,92 | 35,99 | 36,32 | -4,55% | 1.480.669,00 |
| 27.09.2024 | 38,48 | 38,56 | 37,79 | 38,05 | 0,48% | 976.167,00 |
| 26.09.2024 | 37,61 | 38,09 | 37,35 | 37,87 | 2,13% | 640.509,00 |
| 25.09.2024 | 38,16 | 38,30 | 36,80 | 37,08 | -3,03% | 899.522,00 |
| 24.09.2024 | 38,04 | 38,29 | 37,64 | 38,24 | 1,65% | 936.905,00 |
| 23.09.2024 | 37,22 | 37,90 | 37,06 | 37,62 | 1,24% | 841.796,00 |
| 20.09.2024 | 37,24 | 37,24 | 36,59 | 37,16 | -0,43% | 2.036.708,00 |
| 19.09.2024 | 38,04 | 38,27 | 37,15 | 37,32 | 1,55% | 1.124.583,00 |
| 18.09.2024 | 36,50 | 37,09 | 36,15 | 36,75 | -0,94% | 1.245.734,00 |
| 17.09.2024 | 37,11 | 37,33 | 36,58 | 37,10 | 1,53% | 888.226,00 |
| 16.09.2024 | 37,16 | 37,38 | 36,38 | 36,54 | -1,06% | 481.196,00 |
| 13.09.2024 | 36,26 | 37,26 | 36,26 | 36,93 | 2,78% | 954.460,00 |
| 12.09.2024 | 35,68 | 36,31 | 35,43 | 35,93 | 1,41% | 1.092.377,00 |
| 11.09.2024 | 34,67 | 35,46 | 33,99 | 35,43 | 1,43% | 812.331,00 |
| 10.09.2024 | 35,39 | 35,71 | 34,03 | 34,93 | -1,33% | 756.158,00 |
| 09.09.2024 | 36,50 | 36,57 | 35,20 | 35,40 | -2,96% | 1.071.578,00 |
| 06.09.2024 | 37,81 | 38,03 | 36,46 | 36,48 | -3,06% | 621.808,00 |
| 05.09.2024 | 37,72 | 37,72 | 36,91 | 37,63 | 0,11% | 740.400,00 |
| 04.09.2024 | 37,86 | 38,26 | 37,51 | 37,59 | -0,82% | 636.798,00 |
| 03.09.2024 | 38,11 | 38,74 | 37,81 | 37,90 | -1,76% | 897.853,00 |
| 30.08.2024 | 38,41 | 38,81 | 38,00 | 38,58 | 1,07% | 661.611,00 |
| 29.08.2024 | 38,41 | 38,60 | 38,05 | 38,17 | 0,50% | 516.452,00 |
| 28.08.2024 | 38,07 | 38,23 | 37,55 | 37,98 | -0,71% | 552.870,00 |
| 27.08.2024 | 38,05 | 38,65 | 37,90 | 38,25 | 0,05% | 534.208,00 |
| 26.08.2024 | 38,75 | 39,25 | 38,19 | 38,23 | -0,23% | 605.148,00 |
| 23.08.2024 | 37,65 | 38,46 | 37,53 | 38,32 | 2,43% | 657.653,00 |
| 22.08.2024 | 37,21 | 37,75 | 37,10 | 37,41 | 0,40% | 573.359,00 |
| 21.08.2024 | 36,82 | 37,29 | 36,74 | 37,26 | 2,22% | 665.861,00 |
| 20.08.2024 | 37,37 | 37,57 | 36,41 | 36,45 | -3,01% | 753.092,00 |
| 19.08.2024 | 36,75 | 37,60 | 36,70 | 37,58 | 2,65% | 956.776,00 |
| 16.08.2024 | 36,40 | 36,83 | 36,00 | 36,61 | 0,58% | 714.955,00 |
| 15.08.2024 | 36,19 | 36,81 | 35,70 | 36,40 | 3,23% | 909.360,00 |
| 14.08.2024 | 35,38 | 35,58 | 34,94 | 35,26 | 0,11% | 853.941,00 |
| 13.08.2024 | 34,02 | 35,25 | 33,89 | 35,22 | 3,68% | 1.085.182,00 |
| 12.08.2024 | 34,39 | 35,13 | 33,91 | 33,97 | -1,74% | 1.327.252,00 |
| 09.08.2024 | 35,08 | 35,24 | 34,31 | 34,57 | -2,65% | 1.904.167,00 |
| 08.08.2024 | 33,40 | 35,90 | 33,21 | 35,51 | -7,79% | 2.736.690,00 |
| 07.08.2024 | 40,00 | 40,00 | 38,26 | 38,51 | -2,16% | 868.215,00 |
| 06.08.2024 | 37,88 | 40,00 | 37,56 | 39,36 | 4,07% | 875.842,00 |
| 05.08.2024 | 37,24 | 39,06 | 37,24 | 37,82 | -4,71% | 1.468.549,00 |
| 02.08.2024 | 39,46 | 40,12 | 38,70 | 39,69 | -3,22% | 1.236.251,00 |
| 01.08.2024 | 42,94 | 42,99 | 40,08 | 41,01 | -5,09% | 1.847.798,00 |