69,680$
-0,77%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 69,98 | 71,49 | 69,65 | 70,22 | 0,09% | 313.491,00 |
| 25.03.2026 | 70,99 | 71,49 | 68,68 | 70,16 | 0,09% | 370.215,00 |
| 24.03.2026 | 69,96 | 71,17 | 69,14 | 70,10 | -0,47% | 335.891,00 |
| 23.03.2026 | 69,41 | 72,00 | 69,41 | 70,43 | 3,73% | 574.062,00 |
| 20.03.2026 | 71,16 | 71,16 | 67,27 | 67,90 | -4,49% | 1.193.290,00 |
| 19.03.2026 | 69,47 | 71,73 | 69,03 | 71,09 | 0,77% | 419.758,00 |
| 18.03.2026 | 69,02 | 71,20 | 68,66 | 70,55 | 1,48% | 517.413,00 |
| 17.03.2026 | 67,01 | 70,46 | 66,32 | 69,52 | 5,51% | 626.035,00 |
| 16.03.2026 | 65,00 | 66,34 | 64,48 | 65,89 | 1,40% | 561.481,00 |
| 13.03.2026 | 66,55 | 67,26 | 64,71 | 64,98 | -1,63% | 550.999,00 |
| 12.03.2026 | 67,00 | 67,73 | 66,03 | 66,06 | -4,16% | 501.549,00 |
| 11.03.2026 | 68,27 | 69,63 | 67,00 | 68,93 | 3,51% | 615.748,00 |
| 10.03.2026 | 67,88 | 68,63 | 65,99 | 66,59 | -3,10% | 701.183,00 |
| 09.03.2026 | 68,19 | 69,39 | 65,53 | 68,72 | -2,52% | 732.399,00 |
| 06.03.2026 | 70,68 | 70,73 | 67,09 | 70,50 | -2,04% | 925.056,00 |
| 05.03.2026 | 70,85 | 73,25 | 70,63 | 71,97 | 4,93% | 748.236,00 |
| 04.03.2026 | 67,75 | 69,38 | 66,67 | 68,59 | 0,96% | 643.413,00 |
| 03.03.2026 | 65,89 | 68,83 | 63,94 | 67,94 | 0,85% | 921.267,00 |
| 02.03.2026 | 66,05 | 68,51 | 65,02 | 67,37 | 3,63% | 1.001.910,00 |
| 27.02.2026 | 66,13 | 66,51 | 63,68 | 65,01 | -3,92% | 1.159.616,00 |
| 26.02.2026 | 70,41 | 73,37 | 66,01 | 67,66 | 16,66% | 1.655.324,00 |
| 25.02.2026 | 57,00 | 58,39 | 56,09 | 58,00 | 3,20% | 845.686,00 |
| 24.02.2026 | 55,19 | 56,78 | 55,19 | 56,20 | 1,98% | 523.076,00 |
| 23.02.2026 | 58,29 | 58,29 | 54,00 | 55,11 | -6,43% | 569.855,00 |
| 20.02.2026 | 58,22 | 59,14 | 57,50 | 58,90 | 0,34% | 475.186,00 |
| 19.02.2026 | 59,11 | 59,87 | 58,12 | 58,70 | -0,44% | 841.279,00 |
| 18.02.2026 | 57,31 | 61,07 | 57,06 | 58,96 | 2,38% | 959.046,00 |
| 17.02.2026 | 54,18 | 57,99 | 54,18 | 57,59 | 6,75% | 980.182,00 |
| 13.02.2026 | 53,60 | 54,77 | 52,49 | 53,95 | 1,20% | 488.060,00 |
| 12.02.2026 | 56,49 | 57,01 | 52,84 | 53,31 | -4,02% | 509.449,00 |
| 11.02.2026 | 56,48 | 57,56 | 55,09 | 55,54 | -0,70% | 549.685,00 |
| 10.02.2026 | 55,41 | 57,53 | 55,32 | 55,93 | 1,97% | 411.282,00 |
| 09.02.2026 | 55,06 | 55,60 | 54,35 | 54,85 | -1,31% | 369.714,00 |
| 06.02.2026 | 54,80 | 56,42 | 54,65 | 55,58 | 1,42% | 486.731,00 |
| 05.02.2026 | 55,22 | 55,76 | 53,71 | 54,80 | -1,63% | 376.844,00 |
| 04.02.2026 | 54,15 | 56,54 | 54,00 | 55,71 | 4,50% | 684.689,00 |
| 03.02.2026 | 54,07 | 55,87 | 52,57 | 53,31 | -1,97% | 548.778,00 |
| 02.02.2026 | 54,25 | 55,62 | 54,00 | 54,38 | 0,13% | 490.063,00 |
| 30.01.2026 | 55,12 | 55,13 | 53,19 | 54,31 | -1,74% | 921.900,00 |
| 29.01.2026 | 54,74 | 55,63 | 54,30 | 55,27 | 1,66% | 639.515,00 |
| 28.01.2026 | 55,52 | 56,18 | 54,34 | 54,37 | -1,54% | 409.150,00 |
| 27.01.2026 | 56,16 | 56,62 | 55,11 | 55,22 | -2,46% | 380.979,00 |
| 26.01.2026 | 57,45 | 57,95 | 55,75 | 56,61 | -1,46% | 452.737,00 |
| 23.01.2026 | 58,96 | 59,32 | 57,24 | 57,45 | -2,78% | 391.320,00 |
| 22.01.2026 | 59,51 | 60,51 | 58,12 | 59,09 | 0,22% | 687.877,00 |
| 21.01.2026 | 58,25 | 60,07 | 58,13 | 58,96 | 2,36% | 565.006,00 |
| 20.01.2026 | 57,76 | 58,70 | 57,55 | 57,60 | -3,79% | 635.159,00 |
| 16.01.2026 | 60,07 | 60,54 | 58,50 | 59,87 | -4,18% | 676.342,00 |
| 15.01.2026 | 62,15 | 63,41 | 61,52 | 62,48 | -0,10% | 402.485,00 |
| 14.01.2026 | 63,85 | 63,85 | 61,53 | 62,54 | -1,97% | 557.645,00 |
| 13.01.2026 | 65,00 | 65,45 | 62,87 | 63,80 | -0,51% | 621.707,00 |
| 12.01.2026 | 64,98 | 64,98 | 63,63 | 64,13 | -1,90% | 455.827,00 |
| 09.01.2026 | 64,72 | 65,56 | 63,33 | 65,37 | 3,04% | 501.506,00 |
| 08.01.2026 | 60,70 | 64,57 | 60,70 | 63,44 | 3,80% | 495.080,00 |
| 07.01.2026 | 62,24 | 62,27 | 60,58 | 61,12 | -2,27% | 426.402,00 |
| 06.01.2026 | 59,55 | 62,73 | 59,15 | 62,54 | 5,02% | 533.865,00 |
| 05.01.2026 | 58,27 | 60,96 | 58,20 | 59,55 | 1,19% | 473.829,00 |
| 02.01.2026 | 58,36 | 59,54 | 57,10 | 58,85 | 2,01% | 702.350,00 |
| 31.12.2025 | 58,14 | 58,61 | 57,44 | 57,69 | -1,23% | 535.992,00 |
| 30.12.2025 | 57,86 | 58,71 | 57,69 | 58,41 | 0,53% | 451.634,00 |
| 29.12.2025 | 58,20 | 58,70 | 57,53 | 58,10 | -0,77% | 564.552,00 |
| 26.12.2025 | 58,61 | 59,01 | 58,24 | 58,55 | 0,46% | 388.022,00 |
| 24.12.2025 | 57,69 | 58,57 | 57,55 | 58,28 | -1,20% | 364.799,00 |
| 23.12.2025 | 59,17 | 59,61 | 57,91 | 58,99 | -0,49% | 567.654,00 |
| 22.12.2025 | 57,82 | 59,60 | 57,80 | 59,28 | 2,63% | 758.001,00 |
| 19.12.2025 | 57,44 | 58,29 | 56,86 | 57,76 | 0,14% | 4.829.973,00 |
| 18.12.2025 | 58,83 | 59,05 | 57,56 | 57,68 | -0,76% | 424.104,00 |
| 17.12.2025 | 57,15 | 59,24 | 56,70 | 58,12 | 2,13% | 689.076,00 |
| 16.12.2025 | 58,04 | 58,45 | 56,40 | 56,91 | -1,66% | 550.068,00 |
| 15.12.2025 | 58,78 | 59,08 | 56,89 | 57,87 | -0,09% | 688.907,00 |
| 12.12.2025 | 58,10 | 59,28 | 57,50 | 57,92 | 0,43% | 706.480,00 |
| 11.12.2025 | 55,55 | 58,08 | 54,99 | 57,67 | 4,70% | 643.400,00 |
| 10.12.2025 | 53,35 | 55,47 | 52,94 | 55,08 | 3,40% | 1.085.771,00 |
| 09.12.2025 | 52,67 | 53,63 | 52,38 | 53,27 | 0,66% | 593.762,00 |
| 08.12.2025 | 55,39 | 55,69 | 52,80 | 52,92 | -3,92% | 754.888,00 |
| 05.12.2025 | 54,80 | 55,45 | 54,40 | 55,08 | 0,62% | 678.933,00 |
| 04.12.2025 | 55,04 | 55,77 | 54,15 | 54,74 | -0,99% | 568.516,00 |
| 03.12.2025 | 54,78 | 56,27 | 54,78 | 55,29 | 1,13% | 382.253,00 |
| 02.12.2025 | 55,39 | 55,39 | 53,80 | 54,67 | -0,53% | 851.330,00 |
| 01.12.2025 | 54,26 | 55,54 | 54,22 | 54,96 | 0,66% | 501.220,00 |
| 28.11.2025 | 55,17 | 55,29 | 54,50 | 54,60 | -0,49% | 271.671,00 |
| 26.11.2025 | 54,65 | 55,60 | 54,50 | 54,87 | 0,46% | 660.824,00 |
| 25.11.2025 | 53,13 | 55,00 | 52,67 | 54,62 | 4,80% | 778.573,00 |
| 24.11.2025 | 50,83 | 52,76 | 50,37 | 52,12 | 2,62% | 1.021.673,00 |
| 21.11.2025 | 47,03 | 51,30 | 47,03 | 50,79 | 8,50% | 799.263,00 |
| 20.11.2025 | 48,04 | 49,00 | 46,51 | 46,81 | -1,16% | 738.447,00 |
| 19.11.2025 | 47,04 | 47,88 | 46,39 | 47,36 | 1,67% | 821.305,00 |
| 18.11.2025 | 45,05 | 47,10 | 44,58 | 46,58 | 0,60% | 939.722,00 |
| 17.11.2025 | 47,00 | 47,70 | 45,88 | 46,30 | 1,78% | 922.822,00 |
| 14.11.2025 | 45,24 | 46,61 | 45,12 | 45,49 | -1,22% | 832.286,00 |
| 13.11.2025 | 47,10 | 48,01 | 45,50 | 46,05 | -2,46% | 684.314,00 |
| 12.11.2025 | 46,83 | 48,00 | 46,83 | 47,21 | 0,92% | 715.418,00 |
| 11.11.2025 | 49,19 | 49,30 | 46,30 | 46,78 | -6,85% | 990.881,00 |
| 10.11.2025 | 48,29 | 50,39 | 47,62 | 50,22 | 6,51% | 1.275.288,00 |
| 07.11.2025 | 49,79 | 50,28 | 46,46 | 47,15 | -4,77% | 1.433.940,00 |
| 06.11.2025 | 56,28 | 59,52 | 49,50 | 49,51 | -26,40% | 1.650.704,00 |
| 05.11.2025 | 66,77 | 69,22 | 66,62 | 67,27 | 1,43% | 717.792,00 |
| 04.11.2025 | 66,38 | 67,79 | 66,28 | 66,32 | -1,73% | 512.569,00 |
| 03.11.2025 | 65,06 | 67,55 | 64,51 | 67,49 | 2,29% | 443.607,00 |
| 31.10.2025 | 65,30 | 66,23 | 64,18 | 65,98 | 0,81% | 353.294,00 |