197,490$
-0,13%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 198,76 | 198,76 | 196,72 | 197,53 | -0,11% | 1.466.249,00 |
| 01.05.2024 | 196,69 | 200,64 | 196,00 | 197,74 | 0,23% | 1.396.458,00 |
| 30.04.2024 | 201,61 | 202,15 | 197,03 | 197,28 | -2,41% | 1.454.583,00 |
| 29.04.2024 | 202,33 | 204,47 | 201,40 | 202,16 | 0,02% | 1.134.619,00 |
| 26.04.2024 | 203,31 | 205,10 | 201,97 | 202,12 | -0,89% | 1.572.956,00 |
| 25.04.2024 | 203,08 | 204,86 | 202,04 | 203,93 | -0,38% | 1.754.527,00 |
| 24.04.2024 | 205,56 | 210,34 | 204,23 | 204,70 | 3,89% | 3.116.188,00 |
| 23.04.2024 | 195,24 | 197,72 | 194,71 | 197,04 | 0,97% | 2.128.906,00 |
| 22.04.2024 | 196,09 | 197,06 | 194,12 | 195,14 | 0,34% | 1.896.849,00 |
| 19.04.2024 | 198,94 | 200,05 | 193,86 | 194,47 | -2,19% | 2.592.106,00 |
| 18.04.2024 | 201,22 | 202,10 | 197,93 | 198,82 | -0,83% | 1.264.328,00 |
| 17.04.2024 | 202,63 | 203,61 | 199,62 | 200,48 | -1,00% | 1.930.490,00 |
| 16.04.2024 | 203,76 | 205,49 | 202,28 | 202,50 | -0,94% | 1.004.889,00 |
| 15.04.2024 | 209,19 | 210,10 | 204,39 | 204,43 | -0,33% | 1.202.002,00 |
| 12.04.2024 | 208,68 | 209,12 | 204,23 | 205,10 | -2,69% | 1.638.127,00 |
| 11.04.2024 | 208,89 | 212,15 | 207,79 | 210,76 | 0,56% | 1.287.660,00 |
| 10.04.2024 | 209,15 | 209,94 | 208,04 | 209,59 | -0,15% | 1.134.874,00 |
| 09.04.2024 | 212,21 | 212,73 | 208,11 | 209,91 | -0,79% | 934.988,00 |
| 08.04.2024 | 211,57 | 212,63 | 211,15 | 211,58 | -0,05% | 1.079.174,00 |
| 05.04.2024 | 209,26 | 212,19 | 208,40 | 211,69 | 1,39% | 1.379.729,00 |
| 04.04.2024 | 214,07 | 214,72 | 207,69 | 208,79 | -1,59% | 1.219.063,00 |
| 03.04.2024 | 210,89 | 213,02 | 210,74 | 212,17 | 0,86% | 1.150.750,00 |
| 02.04.2024 | 211,17 | 211,68 | 210,23 | 210,37 | -1,10% | 1.349.221,00 |
| 01.04.2024 | 213,31 | 214,57 | 212,20 | 212,70 | -0,29% | 883.902,00 |
| 28.03.2024 | 214,63 | 215,79 | 213,05 | 213,31 | -0,48% | 1.247.482,00 |
| 27.03.2024 | 214,17 | 215,14 | 212,34 | 214,34 | 0,61% | 1.213.706,00 |
| 26.03.2024 | 212,82 | 213,74 | 212,26 | 213,04 | 1,39% | 1.477.218,00 |
| 25.03.2024 | 210,75 | 211,22 | 208,85 | 210,12 | -0,56% | 1.175.825,00 |
| 22.03.2024 | 210,53 | 211,70 | 210,46 | 211,30 | 0,36% | 1.045.660,00 |
| 21.03.2024 | 211,44 | 211,86 | 210,25 | 210,55 | 0,02% | 1.459.473,00 |
| 20.03.2024 | 208,59 | 211,52 | 207,97 | 210,51 | 1,15% | 1.325.632,00 |
| 19.03.2024 | 207,29 | 208,77 | 207,06 | 208,12 | 0,78% | 1.028.505,00 |
| 18.03.2024 | 206,09 | 207,96 | 205,01 | 206,50 | 0,90% | 2.347.702,00 |
| 15.03.2024 | 204,71 | 207,19 | 203,91 | 204,66 | -1,09% | 3.029.481,00 |
| 14.03.2024 | 209,56 | 209,71 | 206,15 | 206,92 | -0,77% | 1.580.699,00 |
| 13.03.2024 | 207,34 | 209,13 | 206,55 | 208,53 | 0,72% | 1.258.718,00 |
| 12.03.2024 | 205,20 | 207,94 | 204,91 | 207,03 | 1,39% | 972.080,00 |
| 11.03.2024 | 205,40 | 205,64 | 202,78 | 204,19 | -0,74% | 840.660,00 |
| 08.03.2024 | 204,28 | 206,64 | 204,03 | 205,71 | 0,38% | 932.289,00 |
| 07.03.2024 | 204,78 | 205,24 | 203,30 | 204,94 | 0,65% | 1.009.201,00 |
| 06.03.2024 | 204,11 | 206,65 | 203,48 | 203,61 | -0,10% | 1.277.771,00 |
| 05.03.2024 | 202,11 | 203,95 | 200,85 | 203,81 | 0,69% | 1.358.369,00 |
| 04.03.2024 | 204,53 | 204,91 | 202,03 | 202,41 | -1,21% | 1.170.001,00 |
| 01.03.2024 | 203,95 | 205,38 | 202,50 | 204,88 | 0,27% | 1.272.595,00 |
| 29.02.2024 | 203,75 | 205,04 | 202,53 | 204,32 | 0,18% | 2.872.092,00 |
| 28.02.2024 | 202,90 | 205,50 | 202,90 | 203,96 | 0,18% | 1.433.309,00 |
| 27.02.2024 | 203,01 | 204,14 | 202,66 | 203,59 | 0,29% | 1.035.217,00 |
| 26.02.2024 | 204,54 | 204,87 | 202,50 | 203,01 | -0,75% | 1.030.317,00 |
| 23.02.2024 | 202,11 | 204,84 | 202,01 | 204,54 | 1,03% | 1.584.950,00 |
| 22.02.2024 | 200,73 | 203,91 | 200,00 | 202,45 | 1,71% | 1.614.008,00 |
| 21.02.2024 | 196,99 | 199,35 | 196,68 | 199,04 | 0,99% | 1.142.590,00 |
| 20.02.2024 | 198,10 | 198,93 | 196,72 | 197,09 | -0,24% | 1.456.611,00 |
| 16.02.2024 | 195,49 | 198,05 | 194,86 | 197,57 | 0,72% | 1.735.255,00 |
| 15.02.2024 | 193,50 | 196,56 | 193,43 | 196,16 | 1,80% | 1.653.468,00 |
| 14.02.2024 | 190,85 | 192,77 | 189,77 | 192,70 | 1,36% | 1.495.658,00 |
| 13.02.2024 | 190,21 | 190,81 | 186,83 | 190,11 | -1,79% | 2.337.699,00 |
| 12.02.2024 | 191,97 | 193,84 | 191,67 | 193,57 | 0,73% | 1.346.517,00 |
| 09.02.2024 | 193,74 | 194,02 | 191,68 | 192,16 | -1,23% | 1.602.864,00 |
| 08.02.2024 | 197,63 | 197,94 | 191,95 | 194,55 | -0,75% | 1.546.531,00 |
| 07.02.2024 | 192,50 | 198,15 | 191,29 | 196,03 | 0,72% | 1.765.352,00 |
| 06.02.2024 | 193,93 | 194,80 | 191,93 | 194,62 | 0,49% | 1.877.605,00 |
| 05.02.2024 | 194,19 | 194,33 | 192,00 | 193,67 | -0,69% | 1.483.215,00 |
| 02.02.2024 | 193,60 | 196,18 | 192,44 | 195,01 | 0,67% | 1.625.775,00 |
| 01.02.2024 | 191,80 | 193,74 | 190,26 | 193,72 | 1,45% | 1.536.351,00 |
| 31.01.2024 | 194,00 | 194,01 | 190,80 | 190,96 | -1,66% | 1.970.318,00 |
| 30.01.2024 | 192,57 | 195,12 | 192,49 | 194,18 | 0,52% | 1.218.498,00 |
| 29.01.2024 | 192,42 | 193,19 | 191,15 | 193,17 | 0,28% | 1.415.910,00 |
| 26.01.2024 | 191,49 | 193,15 | 191,05 | 192,63 | 0,45% | 1.677.884,00 |
| 25.01.2024 | 189,43 | 192,04 | 189,43 | 191,77 | 2,24% | 1.753.664,00 |
| 24.01.2024 | 188,43 | 189,01 | 187,19 | 187,57 | 0,10% | 1.453.083,00 |
| 23.01.2024 | 188,35 | 189,32 | 187,08 | 187,38 | -0,57% | 1.319.124,00 |
| 22.01.2024 | 187,99 | 189,84 | 187,85 | 188,45 | 0,57% | 1.302.948,00 |
| 19.01.2024 | 186,25 | 187,60 | 185,02 | 187,38 | 0,90% | 1.691.762,00 |
| 18.01.2024 | 184,19 | 186,01 | 182,86 | 185,71 | 1,19% | 1.486.560,00 |
| 17.01.2024 | 181,19 | 183,76 | 181,19 | 183,52 | 0,62% | 1.087.445,00 |
| 16.01.2024 | 181,00 | 182,63 | 180,96 | 182,39 | 0,13% | 1.420.912,00 |
| 12.01.2024 | 182,54 | 182,80 | 180,62 | 182,16 | 0,01% | 1.213.605,00 |
| 11.01.2024 | 182,72 | 183,42 | 181,52 | 182,15 | -0,20% | 1.344.996,00 |
| 10.01.2024 | 181,71 | 183,22 | 181,62 | 182,52 | 0,48% | 1.226.867,00 |
| 09.01.2024 | 179,77 | 181,93 | 179,77 | 181,65 | -0,30% | 1.323.887,00 |
| 08.01.2024 | 180,68 | 182,54 | 179,64 | 182,20 | 0,94% | 1.514.067,00 |
| 05.01.2024 | 178,23 | 181,64 | 178,23 | 180,50 | 0,98% | 1.406.776,00 |
| 04.01.2024 | 179,93 | 180,73 | 178,68 | 178,75 | -0,10% | 1.189.101,00 |
| 03.01.2024 | 179,35 | 180,38 | 178,46 | 178,92 | -0,64% | 1.414.557,00 |
| 02.01.2024 | 181,30 | 183,43 | 179,20 | 180,07 | -1,11% | 1.542.962,00 |
| 29.12.2023 | 182,34 | 183,51 | 181,32 | 182,09 | 0,19% | 1.726.497,00 |
| 28.12.2023 | 181,54 | 182,15 | 181,22 | 181,74 | 0,12% | 794.274,00 |
| 27.12.2023 | 181,20 | 181,70 | 180,34 | 181,52 | 0,17% | 879.859,00 |
| 26.12.2023 | 181,00 | 181,70 | 180,40 | 181,21 | -0,17% | 707.341,00 |
| 22.12.2023 | 181,84 | 182,92 | 180,53 | 181,51 | -0,01% | 888.642,00 |
| 21.12.2023 | 179,00 | 181,57 | 179,00 | 181,52 | 2,17% | 1.167.630,00 |
| 20.12.2023 | 178,62 | 179,63 | 177,33 | 177,67 | -1,15% | 1.520.583,00 |
| 19.12.2023 | 179,06 | 180,48 | 178,96 | 179,74 | 0,70% | 1.448.149,00 |
| 18.12.2023 | 177,51 | 178,50 | 176,88 | 178,49 | 0,71% | 1.380.615,00 |
| 15.12.2023 | 175,95 | 177,75 | 175,87 | 177,23 | 0,27% | 3.920.583,00 |
| 14.12.2023 | 179,10 | 179,78 | 175,80 | 176,76 | -0,75% | 2.296.001,00 |
| 13.12.2023 | 178,67 | 179,32 | 177,33 | 178,09 | -0,27% | 1.548.137,00 |
| 12.12.2023 | 177,11 | 178,91 | 176,88 | 178,58 | 0,89% | 2.014.938,00 |
| 11.12.2023 | 172,62 | 178,12 | 172,62 | 177,01 | 3,32% | 2.413.177,00 |
| 08.12.2023 | 170,82 | 171,65 | 170,26 | 171,33 | 0,53% | 1.597.887,00 |