34,478$
-0,07%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,37 | 34,71 | 34,04 | 34,46 | -0,12% | 749.604,00 |
| 24.04.2025 | 33,40 | 34,61 | 33,21 | 34,50 | 2,22% | 792.457,00 |
| 23.04.2025 | 34,61 | 35,97 | 33,59 | 33,75 | 1,14% | 1.323.684,00 |
| 22.04.2025 | 33,16 | 33,58 | 32,48 | 33,37 | 1,37% | 1.151.986,00 |
| 21.04.2025 | 32,90 | 33,13 | 32,48 | 32,92 | -0,78% | 766.588,00 |
| 17.04.2025 | 32,88 | 33,49 | 32,83 | 33,18 | 0,97% | 1.049.692,00 |
| 16.04.2025 | 32,88 | 33,20 | 31,94 | 32,86 | -0,73% | 1.456.581,00 |
| 15.04.2025 | 33,18 | 33,77 | 32,81 | 33,10 | -0,27% | 1.164.035,00 |
| 14.04.2025 | 33,93 | 34,12 | 32,10 | 33,19 | -2,24% | 1.467.645,00 |
| 11.04.2025 | 33,78 | 34,37 | 32,88 | 33,95 | -0,03% | 1.377.734,00 |
| 10.04.2025 | 35,43 | 35,43 | 33,00 | 33,96 | -6,93% | 1.032.121,00 |
| 09.04.2025 | 31,36 | 36,77 | 30,59 | 36,49 | 14,75% | 2.224.421,00 |
| 08.04.2025 | 34,04 | 34,71 | 31,19 | 31,80 | -3,43% | 2.067.367,00 |
| 07.04.2025 | 32,27 | 35,01 | 31,19 | 32,93 | -2,08% | 1.448.607,00 |
| 04.04.2025 | 32,87 | 34,07 | 31,19 | 33,63 | -2,47% | 1.989.386,00 |
| 03.04.2025 | 36,10 | 36,10 | 34,10 | 34,48 | -8,93% | 1.622.094,00 |
| 02.04.2025 | 36,07 | 38,08 | 36,07 | 37,86 | 3,13% | 869.970,00 |
| 01.04.2025 | 37,13 | 37,16 | 36,08 | 36,71 | -1,87% | 997.847,00 |
| 31.03.2025 | 36,77 | 37,64 | 36,12 | 37,41 | 0,11% | 899.827,00 |
| 28.03.2025 | 37,62 | 38,02 | 36,85 | 37,37 | -1,32% | 738.555,00 |
| 27.03.2025 | 38,20 | 38,54 | 37,27 | 37,87 | -1,33% | 795.642,00 |
| 26.03.2025 | 38,98 | 39,55 | 38,10 | 38,38 | -1,18% | 791.887,00 |
| 25.03.2025 | 39,19 | 39,79 | 38,69 | 38,84 | -0,64% | 1.046.383,00 |
| 24.03.2025 | 38,18 | 39,22 | 37,93 | 39,09 | 3,88% | 788.781,00 |
| 21.03.2025 | 37,04 | 37,72 | 36,47 | 37,63 | -0,27% | 1.277.444,00 |
| 20.03.2025 | 37,53 | 38,39 | 37,51 | 37,73 | -1,10% | 808.697,00 |
| 19.03.2025 | 36,29 | 38,54 | 36,27 | 38,15 | 5,30% | 864.033,00 |
| 18.03.2025 | 36,70 | 37,09 | 36,17 | 36,23 | -1,55% | 1.220.942,00 |
| 17.03.2025 | 34,92 | 37,13 | 34,90 | 36,80 | 5,38% | 1.181.548,00 |
| 14.03.2025 | 34,13 | 35,03 | 34,02 | 34,92 | 3,62% | 1.347.050,00 |
| 13.03.2025 | 35,44 | 35,72 | 33,45 | 33,70 | -5,31% | 1.843.882,00 |
| 12.03.2025 | 36,22 | 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 |