39,668$
1,19%
Echtzeit-Aktienkurs Hilton Grand Vacations
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 39,66 | 40,46 | 39,13 | 39,47 | 0,69% | 922.977,00 |
| 10.09.2026 | 40,53 | 40,53 | 39,06 | 39,20 | -2,66% | 706.441,00 |
| 09.09.2026 | 40,51 | 40,61 | 39,88 | 40,27 | -0,69% | 802.452,00 |
| 08.09.2026 | 41,62 | 41,98 | 40,51 | 40,55 | -3,57% | 938.103,00 |
| 04.09.2026 | 42,04 | 42,30 | 41,66 | 42,05 | 0,45% | 601.278,00 |
| 03.09.2026 | 42,66 | 42,66 | 41,67 | 41,86 | -0,74% | 677.794,00 |
| 02.09.2026 | 41,89 | 43,30 | 41,62 | 42,17 | 2,35% | 1.173.196,00 |
| 01.09.2026 | 42,04 | 42,10 | 40,98 | 41,20 | -2,85% | 1.318.889,00 |
| 31.08.2026 | 43,25 | 43,41 | 42,00 | 42,41 | -3,20% | 969.105,00 |
| 28.08.2026 | 44,16 | 44,42 | 43,71 | 43,81 | -0,05% | 568.776,00 |
| 27.08.2026 | 45,33 | 45,33 | 43,64 | 43,83 | -2,58% | 833.501,00 |
| 26.08.2026 | 45,00 | 45,04 | 44,47 | 44,99 | 0,18% | 720.346,00 |
| 25.08.2026 | 45,57 | 45,57 | 44,60 | 44,91 | -0,99% | 678.648,00 |
| 24.08.2026 | 45,34 | 45,98 | 44,36 | 45,36 | 0,55% | 933.792,00 |
| 21.08.2026 | 45,38 | 45,83 | 44,41 | 45,11 | 0,65% | 821.677,00 |
| 20.08.2026 | 45,89 | 46,56 | 44,27 | 44,82 | -1,10% | 1.276.876,00 |
| 19.08.2026 | 44,01 | 45,70 | 43,84 | 45,32 | 4,21% | 1.307.956,00 |
| 18.08.2026 | 44,54 | 44,92 | 43,46 | 43,49 | -3,18% | 997.416,00 |
| 17.08.2026 | 45,87 | 46,04 | 44,85 | 44,92 | -2,20% | 1.017.987,00 |
| 14.08.2026 | 44,51 | 46,41 | 44,50 | 45,93 | 2,27% | 1.062.738,00 |
| 13.08.2026 | 45,47 | 45,85 | 44,27 | 44,91 | 0,00% | 736.433,00 |
| 12.08.2026 | 43,31 | 44,91 | 42,92 | 44,91 | 4,39% | 823.772,00 |
| 11.08.2026 | 42,97 | 43,62 | 42,77 | 43,02 | 1,15% | 1.258.013,00 |
| 10.08.2026 | 44,84 | 45,00 | 42,49 | 42,53 | -6,86% | 1.296.663,00 |
| 07.08.2026 | 46,03 | 46,30 | 44,98 | 45,66 | -1,68% | 1.258.227,00 |
| 06.08.2026 | 47,00 | 47,84 | 46,33 | 46,44 | -1,38% | 865.345,00 |
| 05.08.2026 | 46,31 | 48,08 | 46,13 | 47,09 | 1,82% | 1.048.706,00 |
| 04.08.2026 | 45,61 | 46,44 | 45,32 | 46,25 | 2,12% | 1.208.040,00 |
| 03.08.2026 | 46,66 | 47,80 | 44,76 | 45,29 | -1,84% | 1.906.152,00 |
| 31.07.2026 | 46,32 | 46,63 | 45,36 | 46,14 | -0,39% | 1.418.790,00 |
| 30.07.2026 | 48,00 | 48,00 | 44,44 | 46,32 | -9,92% | 3.023.794,00 |
| 29.07.2026 | 51,98 | 53,37 | 51,37 | 51,42 | -2,50% | 1.411.530,00 |
| 28.07.2026 | 50,96 | 52,83 | 50,32 | 52,74 | 4,17% | 787.282,00 |
| 27.07.2026 | 49,47 | 50,72 | 49,46 | 50,63 | 3,56% | 671.353,00 |
| 24.07.2026 | 48,51 | 49,43 | 47,75 | 48,89 | 0,76% | 645.109,00 |
| 23.07.2026 | 48,29 | 48,90 | 47,83 | 48,52 | -1,62% | 830.366,00 |
| 22.07.2026 | 49,14 | 50,30 | 48,71 | 49,32 | 0,26% | 1.079.343,00 |
| 21.07.2026 | 48,27 | 49,22 | 47,84 | 49,19 | 1,82% | 1.050.510,00 |
| 20.07.2026 | 49,60 | 50,42 | 48,28 | 48,31 | -3,26% | 884.990,00 |
| 17.07.2026 | 51,02 | 51,03 | 49,36 | 49,94 | -2,86% | 1.543.498,00 |
| 16.07.2026 | 50,95 | 52,08 | 50,66 | 51,41 | 1,62% | 1.301.972,00 |
| 15.07.2026 | 49,73 | 51,00 | 49,72 | 50,59 | 2,85% | 769.247,00 |
| 14.07.2026 | 49,39 | 49,82 | 48,75 | 49,19 | -0,97% | 1.110.744,00 |
| 13.07.2026 | 50,83 | 51,47 | 49,49 | 49,67 | -1,49% | 753.974,00 |
| 10.07.2026 | 50,33 | 51,19 | 50,20 | 50,42 | 0,08% | 620.076,00 |
| 09.07.2026 | 48,84 | 50,49 | 48,66 | 50,38 | 2,63% | 948.797,00 |
| 08.07.2026 | 50,60 | 50,85 | 48,80 | 49,09 | -4,18% | 934.033,00 |
| 07.07.2026 | 51,42 | 51,94 | 50,52 | 51,23 | -0,21% | 1.075.339,00 |
| 06.07.2026 | 52,38 | 52,95 | 50,01 | 51,34 | -2,97% | 1.505.597,00 |
| 02.07.2026 | 52,22 | 52,94 | 50,75 | 52,91 | 2,78% | 1.378.482,00 |
| 01.07.2026 | 52,05 | 52,77 | 51,34 | 51,48 | -1,70% | 1.243.067,00 |
| 30.06.2026 | 53,78 | 54,23 | 51,87 | 52,37 | -2,62% | 923.776,00 |
| 29.06.2026 | 53,92 | 54,50 | 53,02 | 53,78 | -1,66% | 1.418.853,00 |
| 26.06.2026 | 53,32 | 54,69 | 53,13 | 54,69 | 1,32% | 2.653.687,00 |
| 25.06.2026 | 54,58 | 55,40 | 53,41 | 53,98 | -1,26% | 946.869,00 |
| 24.06.2026 | 52,73 | 55,17 | 52,73 | 54,67 | 4,45% | 1.312.768,00 |
| 23.06.2026 | 51,25 | 52,47 | 50,57 | 52,34 | 0,50% | 1.011.180,00 |
| 22.06.2026 | 52,54 | 53,12 | 51,67 | 52,08 | -0,90% | 2.399.250,00 |
| 19.06.2026 | 52,70 | 52,74 | 52,55 | 52,55 | -0,33% | - |
| 18.06.2026 | 52,86 | 53,72 | 52,47 | 52,73 | 1,31% | 1.858.953,00 |
| 17.06.2026 | 51,14 | 52,89 | 51,01 | 52,05 | 1,40% | 984.930,00 |
| 16.06.2026 | 50,77 | 51,88 | 50,77 | 51,33 | 0,31% | 1.290.243,00 |
| 15.06.2026 | 51,59 | 51,97 | 50,72 | 51,17 | 0,77% | 1.540.773,00 |
| 12.06.2026 | 51,25 | 52,08 | 50,09 | 50,78 | -0,74% | 1.154.250,00 |
| 11.06.2026 | 50,46 | 51,18 | 49,25 | 51,16 | 2,57% | 1.015.890,00 |
| 10.06.2026 | 48,30 | 50,07 | 47,41 | 49,88 | 2,32% | 1.365.408,00 |
| 09.06.2026 | 49,10 | 50,03 | 48,05 | 48,75 | 0,39% | 1.262.912,00 |
| 08.06.2026 | 49,78 | 50,37 | 48,43 | 48,56 | -2,37% | 1.442.937,00 |
| 05.06.2026 | 49,15 | 50,42 | 48,72 | 49,74 | 1,49% | 2.499.796,00 |
| 04.06.2026 | 50,23 | 50,43 | 48,86 | 49,01 | -1,82% | 1.688.435,00 |
| 03.06.2026 | 51,69 | 52,01 | 49,79 | 49,92 | -4,11% | 3.048.317,00 |
| 02.06.2026 | 52,43 | 53,33 | 51,43 | 52,06 | -1,96% | 847.714,00 |
| 01.06.2026 | 52,98 | 53,82 | 52,72 | 53,10 | 2,08% | 944.083,00 |
| 29.05.2026 | 51,88 | 52,77 | 51,88 | 52,02 | 0,08% | 897.417,00 |
| 28.05.2026 | 51,00 | 52,85 | 50,60 | 51,98 | 1,17% | 1.172.467,00 |
| 27.05.2026 | 50,00 | 51,82 | 49,96 | 51,38 | 3,19% | 1.113.516,00 |
| 26.05.2026 | 48,28 | 50,01 | 48,28 | 49,79 | 2,85% | 719.864,00 |
| 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 |