41,340$
1,13%
Echtzeit-Aktienkurs Hilton Grand Vacations
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 41,50 | 42,28 | 41,15 | 41,32 | 1,08% | 524.877,00 |
| 13.03.2026 | 41,80 | 42,35 | 40,71 | 40,88 | -2,34% | 555.435,00 |
| 12.03.2026 | 41,90 | 42,43 | 41,57 | 41,86 | -3,28% | 596.608,00 |
| 11.03.2026 | 42,57 | 43,31 | 42,11 | 43,28 | 2,39% | 519.320,00 |
| 10.03.2026 | 42,78 | 43,52 | 42,04 | 42,27 | -2,20% | 679.592,00 |
| 09.03.2026 | 42,80 | 43,46 | 40,79 | 43,22 | -0,73% | 407,00 |
| 06.03.2026 | 44,09 | 44,10 | 42,78 | 43,54 | -3,82% | 407,00 |
| 05.03.2026 | 44,51 | 45,51 | 44,39 | 45,27 | 1,41% | 512.645,00 |
| 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 | -3,94% | 771.872,00 |
| 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 | 48,11 | 48,27 | 47,20 | 47,43 | -1,33% | 678.801,00 |
| 13.01.2026 | 47,86 | 48,52 | 47,30 | 48,07 | 0,73% | 634.370,00 |
| 12.01.2026 | 47,29 | 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 | 45,64 | 47,45 | 45,64 | 47,07 | 2,24% | 827.748,00 |
| 07.01.2026 | 45,96 | 46,15 | 45,49 | 46,04 | -0,78% | 499.191,00 |
| 06.01.2026 | 45,63 | 46,41 | 44,77 | 46,40 | 2,75% | 850.757,00 |
| 05.01.2026 | 45,18 | 46,70 | 44,98 | 45,16 | -0,73% | 969.972,00 |