36,470$
-3,08%
Echtzeit-Aktienkurs Hilton Grand Vacations
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,81 | 38,03 | 36,46 | 36,48 | -3,06% | 621.808,00 |
| 05.09.2024 | 37,72 | 37,72 | 36,91 | 37,63 | 0,11% | 740.397,00 |
| 04.09.2024 | 37,86 | 38,26 | 37,51 | 37,59 | -0,82% | 636.547,00 |
| 03.09.2024 | 38,11 | 38,74 | 37,81 | 37,90 | -1,76% | 897.845,00 |
| 30.08.2024 | 38,41 | 38,81 | 38,00 | 38,58 | 1,07% | 661.611,00 |
| 29.08.2024 | 38,41 | 38,60 | 38,05 | 38,17 | 0,50% | 514.839,00 |
| 28.08.2024 | 38,07 | 38,23 | 37,55 | 37,98 | -0,71% | 552.870,00 |
| 27.08.2024 | 38,05 | 38,65 | 37,90 | 38,25 | 0,05% | 533.816,00 |
| 26.08.2024 | 38,75 | 39,25 | 38,19 | 38,23 | -0,23% | 604.994,00 |
| 23.08.2024 | 37,65 | 38,46 | 37,53 | 38,32 | 2,43% | 657.653,00 |
| 22.08.2024 | 37,21 | 37,75 | 37,10 | 37,41 | 0,40% | 573.328,00 |
| 21.08.2024 | 36,82 | 37,29 | 36,74 | 37,26 | 2,22% | 665.852,00 |
| 20.08.2024 | 37,37 | 37,57 | 36,41 | 36,45 | -3,01% | 753.091,00 |
| 19.08.2024 | 36,75 | 37,60 | 36,70 | 37,58 | 2,65% | 894.774,00 |
| 16.08.2024 | 36,40 | 36,83 | 36,00 | 36,61 | 0,58% | 714.955,00 |
| 15.08.2024 | 36,19 | 36,81 | 35,70 | 36,40 | 3,23% | 909.360,00 |
| 14.08.2024 | 35,38 | 35,58 | 34,94 | 35,26 | 0,11% | 853.940,00 |
| 13.08.2024 | 34,02 | 35,25 | 33,89 | 35,22 | 3,68% | 1.085.149,00 |
| 12.08.2024 | 34,39 | 35,13 | 33,91 | 33,97 | -1,74% | 1.326.519,00 |
| 09.08.2024 | 35,08 | 35,24 | 34,31 | 34,57 | -2,65% | 1.904.167,00 |
| 08.08.2024 | 33,40 | 35,90 | 33,21 | 35,51 | -7,79% | 2.706.952,00 |
| 07.08.2024 | 40,00 | 40,00 | 38,26 | 38,51 | -2,16% | 849.908,00 |
| 06.08.2024 | 37,88 | 40,00 | 37,56 | 39,36 | 4,07% | 870.390,00 |
| 05.08.2024 | 37,24 | 39,06 | 37,24 | 37,82 | -4,71% | 1.381.745,00 |
| 02.08.2024 | 39,46 | 40,12 | 38,70 | 39,69 | -3,22% | 1.236.251,00 |
| 01.08.2024 | 42,94 | 42,99 | 40,08 | 41,01 | -5,09% | 1.828.470,00 |
| 31.07.2024 | 43,41 | 44,14 | 42,71 | 43,21 | -0,64% | 703.740,00 |
| 30.07.2024 | 43,06 | 43,70 | 43,06 | 43,49 | 1,83% | 385.277,00 |
| 29.07.2024 | 42,43 | 42,95 | 42,22 | 42,71 | 0,57% | 461.895,00 |
| 26.07.2024 | 42,50 | 42,71 | 41,74 | 42,47 | 1,48% | 691.188,00 |
| 25.07.2024 | 40,97 | 42,32 | 40,53 | 41,85 | 2,05% | 768.998,00 |
| 24.07.2024 | 43,14 | 43,66 | 40,91 | 41,01 | -6,52% | 1.188.430,00 |
| 23.07.2024 | 43,18 | 44,12 | 43,18 | 43,87 | 0,92% | 449.982,00 |
| 22.07.2024 | 43,50 | 43,70 | 42,93 | 43,47 | -0,09% | 515.167,00 |
| 19.07.2024 | 42,87 | 43,54 | 42,55 | 43,51 | 1,52% | 511.365,00 |
| 18.07.2024 | 43,23 | 44,99 | 42,84 | 42,86 | -1,81% | 654.654,00 |
| 17.07.2024 | 43,75 | 44,20 | 42,92 | 43,65 | -1,18% | 1.093.664,00 |
| 16.07.2024 | 43,12 | 44,30 | 42,99 | 44,17 | 3,03% | 874.575,00 |
| 15.07.2024 | 42,38 | 43,05 | 42,15 | 42,87 | 1,64% | 604.951,00 |
| 12.07.2024 | 42,43 | 43,25 | 42,14 | 42,18 | 0,09% | 698.126,00 |
| 11.07.2024 | 40,60 | 42,21 | 40,54 | 42,14 | 4,96% | 998.128,00 |
| 10.07.2024 | 38,93 | 40,17 | 38,93 | 40,15 | 3,93% | 677.660,00 |
| 09.07.2024 | 38,84 | 39,30 | 38,60 | 38,63 | -1,02% | 467.757,00 |
| 08.07.2024 | 39,31 | 39,81 | 39,02 | 39,03 | 0,03% | 521.943,00 |
| 05.07.2024 | 39,00 | 39,27 | 38,67 | 39,02 | -0,41% | 360.820,00 |
| 03.07.2024 | 39,57 | 39,91 | 39,06 | 39,18 | -0,20% | 350.713,00 |
| 02.07.2024 | 39,37 | 39,67 | 39,21 | 39,26 | 0,15% | 465.266,00 |
| 01.07.2024 | 40,63 | 40,86 | 38,94 | 39,20 | -3,04% | 835.352,00 |
| 28.06.2024 | 39,78 | 40,44 | 39,68 | 40,43 | 2,61% | 952.274,00 |
| 27.06.2024 | 39,58 | 39,58 | 38,88 | 39,40 | -0,05% | 590.160,00 |
| 26.06.2024 | 39,79 | 40,05 | 39,35 | 39,42 | -1,82% | 589.202,00 |
| 25.06.2024 | 40,41 | 40,69 | 39,70 | 40,15 | -0,72% | 509.938,00 |
| 24.06.2024 | 40,31 | 40,77 | 40,03 | 40,44 | 0,90% | 569.059,00 |
| 21.06.2024 | 40,11 | 40,39 | 39,59 | 40,08 | -0,35% | 1.479.908,00 |
| 20.06.2024 | 39,90 | 40,36 | 39,88 | 40,22 | 0,25% | 514.541,00 |
| 18.06.2024 | 40,24 | 40,50 | 39,92 | 40,12 | -0,17% | 498.960,00 |
| 17.06.2024 | 39,59 | 40,35 | 39,13 | 40,19 | 0,83% | 637.722,00 |
| 14.06.2024 | 40,42 | 40,59 | 39,29 | 39,86 | -2,92% | 494.392,00 |
| 13.06.2024 | 41,32 | 41,37 | 40,29 | 41,06 | -1,01% | 374.098,00 |
| 12.06.2024 | 41,15 | 42,31 | 41,10 | 41,48 | 3,49% | 538.336,00 |
| 11.06.2024 | 39,82 | 40,30 | 39,55 | 40,08 | -0,69% | 659.517,00 |
| 10.06.2024 | 39,84 | 40,94 | 39,80 | 40,36 | -0,25% | 674.679,00 |
| 07.06.2024 | 40,09 | 40,69 | 39,80 | 40,46 | -0,37% | 663.140,00 |
| 06.06.2024 | 40,58 | 40,91 | 40,44 | 40,61 | -0,54% | 527.394,00 |
| 05.06.2024 | 41,28 | 41,28 | 40,53 | 40,83 | -0,34% | 503.475,00 |
| 04.06.2024 | 40,10 | 41,36 | 40,10 | 40,97 | 0,79% | 606.536,00 |
| 03.06.2024 | 42,45 | 42,45 | 40,50 | 40,65 | -1,65% | 537.457,00 |
| 31.05.2024 | 41,29 | 41,78 | 40,80 | 41,33 | 0,66% | 790.571,00 |
| 30.05.2024 | 41,15 | 41,44 | 40,84 | 41,06 | 0,76% | 513.288,00 |
| 29.05.2024 | 41,22 | 41,42 | 40,42 | 40,75 | -2,49% | 642.709,00 |
| 28.05.2024 | 41,82 | 42,27 | 41,53 | 41,79 | 1,16% | 575.031,00 |
| 24.05.2024 | 40,74 | 41,49 | 40,74 | 41,31 | 2,10% | 550.344,00 |
| 23.05.2024 | 41,68 | 41,82 | 40,35 | 40,46 | -2,83% | 794.910,00 |
| 22.05.2024 | 41,78 | 42,40 | 41,60 | 41,64 | -0,86% | 668.165,00 |
| 21.05.2024 | 42,26 | 42,39 | 41,78 | 42,00 | -1,15% | 589.171,00 |
| 20.05.2024 | 41,89 | 42,58 | 41,89 | 42,49 | 1,17% | 770.290,00 |
| 17.05.2024 | 42,72 | 43,09 | 41,96 | 42,00 | -1,62% | 657.665,00 |
| 16.05.2024 | 43,28 | 43,61 | 42,43 | 42,69 | -0,95% | 689.003,00 |
| 15.05.2024 | 42,60 | 43,12 | 41,79 | 43,10 | 1,65% | 819.833,00 |
| 14.05.2024 | 42,38 | 43,29 | 41,99 | 42,40 | 1,29% | 710.806,00 |
| 13.05.2024 | 42,37 | 42,86 | 41,61 | 41,86 | -0,62% | 945.506,00 |
| 10.05.2024 | 42,94 | 43,37 | 40,75 | 42,12 | -2,41% | 1.039.349,00 |
| 09.05.2024 | 43,43 | 45,00 | 42,94 | 43,16 | -0,55% | 974.510,00 |
| 08.05.2024 | 43,57 | 43,98 | 43,19 | 43,40 | -1,48% | 554.235,00 |
| 07.05.2024 | 43,90 | 44,80 | 43,85 | 44,05 | 0,23% | 762.816,00 |
| 06.05.2024 | 43,56 | 44,12 | 43,44 | 43,95 | 1,83% | 485.006,00 |
| 03.05.2024 | 43,85 | 44,47 | 42,92 | 43,16 | 0,09% | 415.499,00 |
| 02.05.2024 | 42,37 | 43,16 | 41,92 | 43,12 | 3,36% | 483.224,00 |
| 01.05.2024 | 41,39 | 42,44 | 41,18 | 41,72 | 0,19% | 728.893,00 |
| 30.04.2024 | 43,03 | 43,14 | 41,54 | 41,64 | -4,28% | 881.657,00 |
| 29.04.2024 | 44,55 | 44,81 | 43,47 | 43,50 | -1,89% | 515.691,00 |
| 26.04.2024 | 44,05 | 45,48 | 44,00 | 44,34 | -0,16% | 442.651,00 |
| 25.04.2024 | 44,30 | 44,69 | 43,85 | 44,41 | -0,85% | 417.677,00 |
| 24.04.2024 | 44,63 | 45,39 | 44,33 | 44,79 | 0,34% | 456.731,00 |
| 23.04.2024 | 43,80 | 44,78 | 43,68 | 44,64 | 1,87% | 454.637,00 |
| 22.04.2024 | 43,45 | 44,18 | 43,01 | 43,82 | 1,41% | 585.407,00 |
| 19.04.2024 | 42,86 | 43,69 | 42,56 | 43,21 | 0,23% | 704.435,00 |
| 18.04.2024 | 43,15 | 43,92 | 42,85 | 43,11 | 0,12% | 648.120,00 |
| 17.04.2024 | 43,63 | 43,87 | 42,70 | 43,06 | -0,37% | 521.746,00 |
| 16.04.2024 | 43,35 | 43,73 | 42,89 | 43,22 | -1,10% | 444.192,00 |