84,960$
-0,43%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 85,02 | 87,47 | 84,52 | 84,88 | -0,53% | 801.479,00 |
| 28.05.2026 | 83,07 | 87,31 | 82,41 | 85,33 | 1,44% | 607.089,00 |
| 27.05.2026 | 80,87 | 84,28 | 80,59 | 84,12 | 5,45% | 593.409,00 |
| 26.05.2026 | 76,28 | 80,61 | 76,26 | 79,77 | 6,09% | 572.892,00 |
| 22.05.2026 | 74,95 | 76,16 | 74,73 | 75,19 | 0,75% | 446.196,00 |
| 21.05.2026 | 72,18 | 74,95 | 70,77 | 74,63 | 1,02% | 473.298,00 |
| 20.05.2026 | 70,41 | 74,14 | 68,33 | 73,88 | 5,15% | 563.955,00 |
| 19.05.2026 | 72,86 | 72,86 | 70,00 | 70,26 | -3,48% | 471.252,00 |
| 18.05.2026 | 71,44 | 73,20 | 71,01 | 72,79 | 2,69% | 350.960,00 |
| 15.05.2026 | 71,84 | 71,90 | 70,31 | 70,88 | -1,80% | 338.666,00 |
| 14.05.2026 | 73,70 | 74,48 | 71,80 | 72,18 | -0,70% | 284.669,00 |
| 13.05.2026 | 72,03 | 73,64 | 70,77 | 72,69 | 0,37% | 462.627,00 |
| 12.05.2026 | 74,65 | 76,49 | 71,13 | 72,42 | -3,68% | 581.666,00 |
| 11.05.2026 | 76,77 | 76,77 | 74,80 | 75,19 | -2,50% | 468.518,00 |
| 08.05.2026 | 77,34 | 78,81 | 75,31 | 77,12 | -0,04% | 414.294,00 |
| 07.05.2026 | 76,95 | 79,51 | 76,01 | 77,15 | -1,42% | 510.893,00 |
| 06.05.2026 | 76,00 | 78,94 | 75,60 | 78,26 | 6,16% | 662.674,00 |
| 05.05.2026 | 68,02 | 76,32 | 66,67 | 73,72 | 5,00% | 995.598,00 |
| 04.05.2026 | 72,15 | 73,19 | 69,87 | 70,21 | -3,49% | 490.861,00 |
| 01.05.2026 | 72,51 | 73,81 | 71,75 | 72,75 | 1,03% | 502.959,00 |
| 30.04.2026 | 69,32 | 72,67 | 69,02 | 72,01 | 5,23% | 358.067,00 |
| 29.04.2026 | 70,86 | 70,98 | 67,73 | 68,43 | -3,89% | 402.502,00 |
| 28.04.2026 | 72,73 | 73,20 | 70,90 | 71,20 | -1,62% | 313.985,00 |
| 27.04.2026 | 72,58 | 73,39 | 71,72 | 72,37 | -0,18% | 433.925,00 |
| 24.04.2026 | 71,02 | 72,50 | 70,51 | 72,50 | 1,65% | 308.795,00 |
| 23.04.2026 | 70,85 | 71,81 | 69,76 | 71,32 | -0,35% | 487.026,00 |
| 22.04.2026 | 77,90 | 78,07 | 70,85 | 71,57 | -8,05% | 768.914,00 |
| 21.04.2026 | 77,45 | 81,20 | 77,11 | 77,84 | 0,76% | 533.892,00 |
| 20.04.2026 | 74,39 | 77,43 | 74,21 | 77,25 | 3,03% | 539.406,00 |
| 17.04.2026 | 72,11 | 76,16 | 72,11 | 74,98 | 5,87% | 561.118,00 |
| 16.04.2026 | 69,93 | 71,22 | 69,35 | 70,82 | 1,59% | 452.713,00 |
| 15.04.2026 | 67,64 | 69,75 | 67,50 | 69,71 | 2,98% | 292.067,00 |
| 14.04.2026 | 68,31 | 69,13 | 67,16 | 67,69 | -0,92% | 459.238,00 |
| 13.04.2026 | 67,00 | 68,43 | 65,13 | 68,32 | 0,53% | 362.998,00 |
| 10.04.2026 | 68,30 | 68,91 | 67,60 | 67,96 | -0,79% | 378.719,00 |
| 09.04.2026 | 66,78 | 69,03 | 66,06 | 68,50 | 1,90% | 355.882,00 |
| 08.04.2026 | 68,12 | 71,17 | 66,75 | 67,22 | 3,48% | 656.509,00 |
| 07.04.2026 | 67,83 | 67,83 | 64,32 | 64,96 | -4,37% | 465.109,00 |
| 06.04.2026 | 66,55 | 68,25 | 66,28 | 67,93 | 0,80% | 317.562,00 |
| 02.04.2026 | 66,05 | 68,51 | 65,00 | 67,39 | -0,03% | 359.306,00 |
| 01.04.2026 | 65,66 | 68,42 | 63,58 | 67,41 | 3,52% | 621.073,00 |
| 31.03.2026 | 65,77 | 66,69 | 63,57 | 65,12 | 0,62% | 695.674,00 |
| 30.03.2026 | 66,09 | 66,95 | 64,45 | 64,72 | -2,06% | 540.728,00 |
| 27.03.2026 | 69,93 | 69,93 | 65,08 | 66,08 | -5,90% | 924.346,00 |
| 26.03.2026 | 69,98 | 71,49 | 69,65 | 70,22 | 0,09% | 313.478,00 |
| 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 |