46,351$
0,28%
Echtzeit-Aktienkurs Hilton Grand Vacations
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 45,69 | 46,50 | 44,99 | 46,22 | 1,99% | 746.452,00 |
| 12.02.2026 | 46,95 | 48,68 | 44,96 | 45,32 | -2,33% | 997.922,00 |
| 11.02.2026 | 47,17 | 47,54 | 46,15 | 46,40 | -0,71% | 1.133.448,00 |
| 10.02.2026 | 47,32 | 47,94 | 46,71 | 46,73 | -0,38% | 2.631.126,00 |
| 09.02.2026 | 47,44 | 47,65 | 46,84 | 46,91 | -1,53% | 606.405,00 |
| 06.02.2026 | 46,32 | 47,84 | 46,18 | 47,64 | 3,01% | 688.779,00 |
| 05.02.2026 | 46,68 | 47,47 | 45,79 | 46,25 | -1,13% | 801.162,00 |
| 04.02.2026 | 45,48 | 47,77 | 45,48 | 46,78 | 3,31% | 1.049.183,00 |
| 03.02.2026 | 46,13 | 46,87 | 44,59 | 45,28 | -1,80% | 636.322,00 |
| 02.02.2026 | 44,85 | 46,27 | 44,85 | 46,11 | 2,22% | 711.099,00 |
| 30.01.2026 | 44,72 | 45,42 | 43,83 | 45,11 | 0,45% | 898.705,00 |
| 29.01.2026 | 44,59 | 45,21 | 44,21 | 44,91 | 1,79% | 619.633,00 |
| 28.01.2026 | 44,78 | 45,32 | 43,73 | 44,12 | -0,99% | 761.409,00 |
| 27.01.2026 | 45,51 | 45,51 | 44,36 | 44,56 | -2,04% | 585.438,00 |
| 26.01.2026 | 45,98 | 45,98 | 45,18 | 45,49 | 0,29% | 539.800,00 |
| 23.01.2026 | 46,57 | 46,65 | 45,20 | 45,36 | -2,77% | 647.504,00 |
| 22.01.2026 | 46,95 | 48,09 | 46,31 | 46,65 | 0,00% | 839.097,00 |
| 21.01.2026 | 45,12 | 47,08 | 45,11 | 46,65 | 3,97% | 738.625,00 |
| 20.01.2026 | 45,72 | 46,05 | 44,48 | 44,87 | -2,95% | 771.872,00 |
| 19.01.2026 | 46,42 | 46,44 | 46,20 | 46,23 | -1,02% | - |
| 16.01.2026 | 47,23 | 47,95 | 45,98 | 46,71 | -3,07% | 897.358,00 |
| 15.01.2026 | 46,53 | 48,36 | 46,53 | 48,19 | 1,60% | 696.466,00 |
| 14.01.2026 | 47,97 | 48,27 | 47,20 | 47,43 | -1,33% | 678.801,00 |
| 13.01.2026 | 47,83 | 48,52 | 47,30 | 48,07 | 0,73% | 634.370,00 |
| 12.01.2026 | 47,58 | 48,25 | 47,28 | 47,72 | -0,93% | 561.428,00 |
| 09.01.2026 | 47,40 | 48,22 | 46,77 | 48,17 | 2,34% | 576.887,00 |
| 08.01.2026 | 45,90 | 47,45 | 45,64 | 47,07 | 2,24% | 827.748,00 |
| 07.01.2026 | 46,14 | 46,15 | 45,49 | 46,04 | -0,78% | 499.191,00 |
| 06.01.2026 | 45,28 | 46,41 | 44,77 | 46,40 | 2,75% | 850.757,00 |
| 05.01.2026 | 45,16 | 46,70 | 44,98 | 45,16 | -0,73% | 969.972,00 |
| 02.01.2026 | 44,82 | 46,12 | 44,56 | 45,49 | 1,65% | 731.704,00 |
| 31.12.2025 | 45,25 | 45,52 | 44,47 | 44,75 | -1,08% | 650.021,00 |
| 30.12.2025 | 44,99 | 45,45 | 44,91 | 45,24 | 0,44% | 611.540,00 |
| 29.12.2025 | 45,00 | 45,55 | 44,74 | 45,04 | -0,40% | 678.476,00 |
| 26.12.2025 | 45,05 | 45,27 | 44,60 | 45,22 | 0,40% | 493.396,00 |
| 24.12.2025 | 45,29 | 45,29 | 44,23 | 45,04 | 0,83% | 581.218,00 |
| 23.12.2025 | 44,95 | 45,06 | 44,23 | 44,67 | -0,95% | 758.269,00 |
| 22.12.2025 | 45,84 | 45,84 | 44,80 | 45,10 | -0,53% | 751.382,00 |
| 19.12.2025 | 44,52 | 45,72 | 44,52 | 45,34 | 1,61% | 1.317.431,00 |
| 18.12.2025 | 45,58 | 46,14 | 44,51 | 44,62 | -1,28% | 817.651,00 |
| 17.12.2025 | 44,65 | 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 |