68,800€
1,19%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 67,84 | 69,16 | 67,51 | 68,84 | 1,25% | - |
| 19.10.2026 | 67,28 | 68,54 | 66,90 | 67,99 | 0,95% | - |
| 16.10.2026 | 65,86 | 69,01 | 65,86 | 67,35 | 0,03% | - |
| 15.10.2026 | 64,94 | 67,66 | 64,62 | 67,33 | 3,05% | - |
| 14.10.2026 | 65,41 | 66,12 | 65,07 | 65,34 | -0,12% | - |
| 13.10.2026 | 65,63 | 66,20 | 64,63 | 65,42 | -1,45% | - |
| 12.10.2026 | 66,32 | 66,72 | 65,68 | 66,38 | 0,17% | - |
| 09.10.2026 | 65,33 | 66,54 | 65,24 | 66,27 | 1,30% | - |
| 08.10.2026 | 64,47 | 65,65 | 63,97 | 65,42 | 1,25% | - |
| 07.10.2026 | 64,46 | 65,02 | 63,91 | 64,61 | 0,47% | - |
| 06.10.2026 | 63,62 | 65,29 | 62,33 | 64,31 | 0,75% | - |
| 05.10.2026 | 63,80 | 64,47 | 62,80 | 63,83 | 0,25% | - |
| 02.10.2026 | 63,49 | 64,74 | 62,89 | 63,67 | 0,19% | - |
| 01.10.2026 | 63,73 | 64,18 | 62,46 | 63,55 | 0,52% | - |
| 30.09.2026 | 63,93 | 64,29 | 62,64 | 63,22 | -1,50% | - |
| 29.09.2026 | 62,34 | 65,04 | 62,26 | 64,18 | 2,80% | - |
| 28.09.2026 | 61,45 | 62,80 | 60,95 | 62,43 | 1,74% | - |
| 25.09.2026 | 60,94 | 61,58 | 60,32 | 61,36 | 0,10% | - |
| 24.09.2026 | 60,93 | 62,11 | 60,19 | 61,30 | 0,39% | - |
| 23.09.2026 | 59,23 | 61,07 | 58,97 | 61,06 | 2,93% | - |
| 22.09.2026 | 58,52 | 60,69 | 58,42 | 59,32 | 1,06% | - |
| 21.09.2026 | 59,23 | 60,55 | 58,31 | 58,70 | -0,64% | - |
| 18.09.2026 | 60,31 | 60,52 | 58,93 | 59,08 | -1,71% | - |
| 17.09.2026 | 59,43 | 60,54 | 59,09 | 60,11 | 1,76% | - |
| 16.09.2026 | 58,47 | 60,73 | 58,29 | 59,07 | 0,97% | - |
| 15.09.2026 | 59,46 | 60,32 | 58,44 | 58,50 | -2,66% | - |
| 14.09.2026 | 59,89 | 60,50 | 59,46 | 60,10 | -0,79% | - |
| 11.09.2026 | 58,99 | 60,58 | 58,99 | 60,58 | 2,07% | - |
| 10.09.2026 | 60,03 | 60,52 | 59,32 | 59,35 | -1,18% | - |
| 09.09.2026 | 60,06 | 60,57 | 59,18 | 60,06 | -0,65% | - |
| 08.09.2026 | 61,69 | 62,05 | 60,16 | 60,45 | -1,50% | - |
| 07.09.2026 | 61,79 | 61,79 | 61,30 | 61,37 | -0,76% | - |
| 04.09.2026 | 61,24 | 62,14 | 60,95 | 61,84 | 0,57% | - |
| 03.09.2026 | 61,58 | 61,83 | 60,34 | 61,49 | -0,60% | - |
| 02.09.2026 | 61,22 | 62,76 | 61,16 | 61,86 | 0,62% | - |
| 01.09.2026 | 63,40 | 63,60 | 61,46 | 61,48 | -2,27% | - |
| 31.08.2026 | 65,67 | 65,67 | 62,91 | 62,91 | -4,04% | - |
| 28.08.2026 | 65,96 | 66,54 | 65,30 | 65,56 | -0,77% | - |
| 27.08.2026 | 65,94 | 67,28 | 65,38 | 66,07 | -0,23% | - |
| 26.08.2026 | 64,93 | 66,26 | 64,68 | 66,22 | 2,03% | - |
| 25.08.2026 | 64,09 | 64,90 | 62,57 | 64,90 | 2,53% | - |
| 24.08.2026 | 63,88 | 64,52 | 63,23 | 63,30 | -0,16% | - |
| 21.08.2026 | 64,38 | 65,50 | 63,36 | 63,40 | -1,51% | - |
| 20.08.2026 | 64,98 | 65,02 | 64,14 | 64,37 | -0,89% | - |
| 19.08.2026 | 63,28 | 65,62 | 62,79 | 64,95 | 2,17% | - |
| 18.08.2026 | 62,61 | 63,75 | 62,38 | 63,57 | 0,55% | - |
| 17.08.2026 | 62,63 | 64,33 | 62,50 | 63,22 | -0,75% | - |
| 14.08.2026 | 64,44 | 64,78 | 63,44 | 63,70 | -0,45% | - |
| 13.08.2026 | 63,43 | 65,17 | 63,42 | 63,99 | -0,87% | - |
| 12.08.2026 | 62,81 | 64,60 | 62,43 | 64,55 | 2,62% | - |
| 11.08.2026 | 61,86 | 63,57 | 61,73 | 62,90 | 1,58% | - |
| 10.08.2026 | 63,56 | 64,01 | 61,71 | 61,92 | -3,22% | - |
| 07.08.2026 | 65,25 | 71,01 | 63,47 | 63,98 | -2,48% | - |
| 06.08.2026 | 65,83 | 72,01 | 65,28 | 65,61 | -0,55% | - |
| 05.08.2026 | 66,16 | 72,01 | 65,21 | 65,97 | 0,86% | 33,00 |
| 04.08.2026 | 65,45 | 72,01 | 64,84 | 65,41 | 0,28% | - |
| 03.08.2026 | 64,97 | 72,01 | 64,12 | 65,23 | -0,03% | - |
| 31.07.2026 | 66,04 | 72,01 | 65,00 | 65,25 | -1,00% | 33,00 |
| 30.07.2026 | 66,51 | 72,01 | 64,69 | 65,91 | -0,41% | - |
| 29.07.2026 | 66,45 | 67,25 | 65,67 | 66,18 | -0,27% | - |
| 28.07.2026 | 66,05 | 72,01 | 64,66 | 66,36 | 0,30% | 44,00 |
| 27.07.2026 | 64,62 | 66,75 | 64,15 | 66,16 | 2,10% | - |
| 24.07.2026 | 64,48 | 65,96 | 63,69 | 64,80 | 1,46% | - |
| 23.07.2026 | 66,14 | 72,01 | 63,69 | 63,87 | -3,72% | 44,00 |
| 22.07.2026 | 66,40 | 72,01 | 65,63 | 66,34 | -0,60% | 44,00 |
| 21.07.2026 | 67,21 | 72,01 | 66,29 | 66,74 | -0,21% | 44,00 |
| 20.07.2026 | 66,98 | 72,01 | 66,47 | 66,88 | -0,18% | 44,00 |
| 17.07.2026 | 68,50 | 72,01 | 66,96 | 67,00 | -3,00% | 44,00 |
| 16.07.2026 | 68,94 | 72,01 | 68,32 | 69,07 | 0,85% | 44,00 |
| 15.07.2026 | 67,93 | 72,01 | 67,34 | 68,49 | 0,59% | - |
| 14.07.2026 | 67,64 | 73,01 | 66,83 | 68,09 | -0,23% | - |
| 13.07.2026 | 68,83 | 74,01 | 67,95 | 68,25 | -0,66% | 44,00 |
| 10.07.2026 | 69,89 | 74,01 | 68,56 | 68,70 | -1,59% | - |
| 09.07.2026 | 67,67 | 70,52 | 66,91 | 69,81 | 2,95% | - |
| 08.07.2026 | 71,31 | 75,01 | 67,80 | 67,81 | -5,50% | - |
| 07.07.2026 | 71,46 | 75,01 | 71,30 | 71,76 | 0,72% | - |
| 06.07.2026 | 72,02 | 76,01 | 69,28 | 71,25 | -1,04% | - |
| 03.07.2026 | 72,08 | 77,01 | 71,82 | 72,00 | 0,70% | - |
| 02.07.2026 | 73,53 | 80,83 | 71,19 | 71,50 | -2,96% | - |
| 01.07.2026 | 73,73 | 80,01 | 73,00 | 73,68 | -0,85% | - |
| 30.06.2026 | 75,95 | 77,18 | 70,99 | 74,31 | -1,58% | - |
| 29.06.2026 | 76,71 | 78,09 | 72,99 | 75,50 | -1,55% | - |
| 26.06.2026 | 75,67 | 76,74 | 74,36 | 76,69 | 1,52% | - |
| 25.06.2026 | 75,55 | 76,76 | 74,86 | 75,54 | 0,00% | - |
| 24.06.2026 | 74,34 | 78,01 | 73,84 | 75,54 | 2,01% | - |
| 23.06.2026 | 71,67 | 74,50 | 71,07 | 74,05 | 3,13% | - |
| 22.06.2026 | 73,24 | 73,92 | 71,80 | 71,80 | -1,99% | - |
| 19.06.2026 | 73,53 | 73,53 | 73,23 | 73,26 | -0,46% | - |
| 18.06.2026 | 72,72 | 75,25 | 72,72 | 73,60 | -0,97% | - |
| 17.06.2026 | 73,47 | 75,30 | 72,94 | 74,32 | 2,03% | - |
| 16.06.2026 | 70,29 | 73,26 | 69,26 | 72,84 | 4,58% | - |
| 15.06.2026 | 68,39 | 70,30 | 67,71 | 69,65 | 2,10% | - |
| 12.06.2026 | 67,03 | 68,56 | 66,59 | 68,22 | 3,30% | - |
| 11.06.2026 | 66,75 | 67,78 | 64,87 | 66,04 | -0,77% | - |
| 10.06.2026 | 69,72 | 69,72 | 66,20 | 66,55 | -4,46% | - |
| 09.06.2026 | 68,90 | 71,39 | 68,89 | 69,66 | -0,16% | - |
| 08.06.2026 | 70,94 | 71,26 | 68,86 | 69,77 | -1,82% | - |
| 05.06.2026 | 68,66 | 71,11 | 67,69 | 71,06 | 3,24% | - |
| 04.06.2026 | 69,00 | 69,91 | 68,33 | 68,83 | -0,98% | - |
| 03.06.2026 | 70,08 | 70,55 | 69,02 | 69,51 | -1,63% | - |