48,802$
0,81%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,97 | 49,25 | 48,10 | 48,41 | -1,14% | 560.920,00 |
| 21.05.2026 | 48,00 | 49,26 | 46,72 | 48,97 | 0,41% | 695.991,00 |
| 20.05.2026 | 46,28 | 49,00 | 45,32 | 48,77 | 5,88% | 1.161.204,00 |
| 19.05.2026 | 46,40 | 47,15 | 45,35 | 46,06 | -1,16% | 905.450,00 |
| 18.05.2026 | 45,36 | 47,37 | 45,14 | 46,60 | 3,88% | 1.053.276,00 |
| 15.05.2026 | 44,71 | 45,62 | 44,05 | 44,86 | 0,00% | 843.538,00 |
| 14.05.2026 | 45,75 | 46,40 | 44,84 | 44,86 | -0,75% | 413.443,00 |
| 13.05.2026 | 45,15 | 46,26 | 44,94 | 45,20 | 0,13% | 574.778,00 |
| 12.05.2026 | 46,08 | 46,31 | 44,97 | 45,14 | -1,95% | 587.119,00 |
| 11.05.2026 | 48,47 | 48,50 | 46,01 | 46,04 | -5,40% | 749.131,00 |
| 08.05.2026 | 49,00 | 49,94 | 48,35 | 48,67 | 0,10% | 657.994,00 |
| 07.05.2026 | 48,83 | 48,84 | 48,20 | 48,62 | 0,02% | 700.994,00 |
| 06.05.2026 | 48,00 | 48,72 | 47,30 | 48,61 | 4,58% | 1.043.127,00 |
| 05.05.2026 | 45,56 | 47,11 | 45,35 | 46,48 | 2,49% | 747.332,00 |
| 04.05.2026 | 45,94 | 46,76 | 44,94 | 45,35 | -1,28% | 819.235,00 |
| 01.05.2026 | 46,63 | 48,00 | 45,82 | 45,94 | -2,19% | 962.202,00 |
| 30.04.2026 | 45,00 | 48,30 | 44,48 | 46,97 | 8,23% | 2.313.494,00 |
| 29.04.2026 | 45,11 | 46,19 | 43,06 | 43,40 | -4,51% | 1.282.447,00 |
| 28.04.2026 | 46,65 | 46,83 | 45,03 | 45,45 | -2,07% | 578.765,00 |
| 27.04.2026 | 46,14 | 47,09 | 46,14 | 46,41 | 0,61% | 677.218,00 |
| 24.04.2026 | 45,83 | 46,22 | 45,31 | 46,13 | 0,13% | 610.847,00 |
| 23.04.2026 | 47,75 | 47,79 | 45,46 | 46,07 | -1,03% | 538.674,00 |
| 22.04.2026 | 48,69 | 48,78 | 46,36 | 46,55 | -3,82% | 875.945,00 |
| 21.04.2026 | 49,30 | 49,97 | 48,02 | 48,40 | -1,75% | 887.445,00 |
| 20.04.2026 | 48,66 | 49,33 | 48,40 | 49,26 | 0,49% | 917.957,00 |
| 17.04.2026 | 46,83 | 49,26 | 46,76 | 49,02 | 6,54% | 1.095.094,00 |
| 16.04.2026 | 46,67 | 47,50 | 45,92 | 46,01 | -2,89% | 695.655,00 |
| 15.04.2026 | 47,54 | 47,76 | 46,91 | 47,38 | -0,42% | 566.870,00 |
| 14.04.2026 | 46,63 | 47,92 | 46,61 | 47,58 | 2,23% | 857.599,00 |
| 13.04.2026 | 44,37 | 46,54 | 44,14 | 46,54 | 3,61% | 786.966,00 |
| 10.04.2026 | 45,67 | 45,67 | 44,76 | 44,92 | -0,53% | 567.608,00 |
| 09.04.2026 | 42,73 | 45,22 | 42,73 | 45,16 | 4,88% | 981.419,00 |
| 08.04.2026 | 42,75 | 44,25 | 42,40 | 43,06 | 3,86% | 1.112.237,00 |
| 07.04.2026 | 41,67 | 41,77 | 41,09 | 41,46 | -0,65% | 637.315,00 |
| 06.04.2026 | 40,26 | 41,81 | 40,11 | 41,73 | 3,06% | 567.241,00 |
| 02.04.2026 | 39,68 | 41,06 | 39,27 | 40,49 | 0,07% | 605.397,00 |
| 01.04.2026 | 40,28 | 40,90 | 39,13 | 40,46 | 3,43% | 987.121,00 |
| 31.03.2026 | 38,10 | 39,43 | 37,47 | 39,12 | 3,88% | 1.089.119,00 |
| 30.03.2026 | 38,18 | 38,46 | 37,46 | 37,66 | -0,58% | 869.126,00 |
| 27.03.2026 | 39,97 | 40,34 | 37,72 | 37,88 | -6,14% | 976.257,00 |
| 26.03.2026 | 40,39 | 40,61 | 40,00 | 40,36 | -0,74% | 743.821,00 |
| 25.03.2026 | 42,09 | 42,17 | 40,38 | 40,66 | -1,95% | 546.210,00 |
| 24.03.2026 | 41,32 | 41,81 | 41,12 | 41,47 | -0,38% | 615.890,00 |
| 23.03.2026 | 41,87 | 42,77 | 41,57 | 41,63 | 3,45% | 799.151,00 |
| 20.03.2026 | 41,44 | 41,45 | 39,69 | 40,24 | -3,36% | 1.094.262,00 |
| 19.03.2026 | 40,95 | 42,00 | 40,71 | 41,64 | 0,85% | 592.476,00 |
| 18.03.2026 | 41,72 | 42,07 | 41,15 | 41,29 | -1,60% | 683.258,00 |
| 17.03.2026 | 41,44 | 42,90 | 41,44 | 41,96 | 1,55% | 715.167,00 |
| 16.03.2026 | 41,50 | 42,28 | 41,15 | 41,32 | 1,08% | 524.877,00 |
| 13.03.2026 | 42,19 | 42,35 | 40,71 | 40,88 | -2,34% | 555.436,00 |
| 12.03.2026 | 41,90 | 42,43 | 41,57 | 41,86 | -3,28% | 597.076,00 |
| 11.03.2026 | 42,57 | 43,31 | 42,11 | 43,28 | 2,39% | 522.517,00 |
| 10.03.2026 | 42,84 | 43,52 | 42,04 | 42,27 | -2,20% | 680.206,00 |
| 09.03.2026 | 42,93 | 43,46 | 40,79 | 43,22 | -0,73% | 935.444,00 |
| 06.03.2026 | 44,09 | 44,10 | 42,78 | 43,54 | -3,82% | 761.677,00 |
| 05.03.2026 | 44,42 | 45,51 | 44,39 | 45,27 | 1,41% | 512.847,00 |
| 04.03.2026 | 44,96 | 44,96 | 43,62 | 44,64 | 0,74% | 725.385,00 |
| 03.03.2026 | 42,53 | 44,92 | 42,52 | 44,31 | 2,78% | 807.650,00 |
| 02.03.2026 | 42,98 | 44,47 | 42,57 | 43,11 | -4,11% | 1.112.502,00 |
| 27.02.2026 | 45,53 | 45,91 | 44,22 | 44,96 | -4,14% | 1.221.120,00 |
| 26.02.2026 | 50,00 | 50,98 | 46,25 | 46,90 | -3,50% | 1.477.669,00 |
| 25.02.2026 | 48,43 | 48,85 | 47,13 | 48,60 | 1,69% | 827.235,00 |
| 24.02.2026 | 47,28 | 48,32 | 46,73 | 47,79 | 1,25% | 692.696,00 |
| 23.02.2026 | 48,23 | 48,44 | 46,04 | 47,20 | -2,76% | 589.445,00 |
| 20.02.2026 | 47,98 | 48,74 | 47,36 | 48,54 | 0,77% | 448.973,00 |
| 19.02.2026 | 48,53 | 48,76 | 47,53 | 48,17 | -0,74% | 468.513,00 |
| 18.02.2026 | 47,43 | 49,44 | 47,43 | 48,53 | 1,57% | 822.213,00 |
| 17.02.2026 | 46,34 | 47,84 | 46,31 | 47,78 | 3,38% | 701.324,00 |
| 13.02.2026 | 45,69 | 46,50 | 44,99 | 46,22 | 1,99% | 746.452,00 |
| 12.02.2026 | 47,05 | 48,68 | 44,96 | 45,32 | -2,33% | 997.922,00 |
| 11.02.2026 | 46,72 | 47,54 | 46,15 | 46,40 | -0,71% | 1.133.448,00 |
| 10.02.2026 | 47,23 | 47,94 | 46,71 | 46,73 | -0,38% | 2.631.126,00 |
| 09.02.2026 | 47,26 | 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 | 46,92 | 47,47 | 45,79 | 46,25 | -1,13% | 801.162,00 |
| 04.02.2026 | 45,94 | 47,77 | 45,48 | 46,78 | 3,31% | 1.049.183,00 |
| 03.02.2026 | 46,00 | 46,87 | 44,59 | 45,28 | -1,80% | 636.322,00 |
| 02.02.2026 | 45,17 | 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 | 44,33 | 45,21 | 44,21 | 44,91 | 1,79% | 619.633,00 |
| 28.01.2026 | 44,58 | 45,32 | 43,73 | 44,12 | -0,99% | 761.409,00 |
| 27.01.2026 | 45,38 | 45,51 | 44,36 | 44,56 | -2,04% | 585.438,00 |
| 26.01.2026 | 45,18 | 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 | 47,27 | 48,09 | 46,31 | 46,65 | 0,00% | 839.097,00 |
| 21.01.2026 | 45,34 | 47,08 | 45,11 | 46,65 | 3,97% | 738.625,00 |
| 20.01.2026 | 45,67 | 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% | 658.818,00 |
| 13.01.2026 | 47,83 | 48,52 | 47,30 | 48,07 | 0,73% | 634.346,00 |
| 12.01.2026 | 47,58 | 48,25 | 47,28 | 47,72 | -0,93% | 561.422,00 |
| 09.01.2026 | 47,22 | 48,22 | 46,77 | 48,17 | 2,34% | 543.724,00 |
| 08.01.2026 | 45,90 | 47,45 | 45,64 | 47,07 | 2,24% | 821.767,00 |
| 07.01.2026 | 46,14 | 46,15 | 45,49 | 46,04 | -0,78% | 489.966,00 |
| 06.01.2026 | 45,28 | 46,41 | 44,77 | 46,40 | 2,75% | 850.755,00 |
| 05.01.2026 | 45,16 | 46,70 | 44,98 | 45,16 | -0,73% | 969.971,00 |
| 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 |