77,490$
-1,02%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 79,31 | 79,32 | 77,46 | 77,49 | -1,02% | 23.580,00 |
| 14.10.2025 | 76,05 | 78,97 | 75,29 | 78,29 | 1,58% | 1.354.005,00 |
| 13.10.2025 | 76,84 | 77,89 | 76,18 | 77,07 | 1,64% | 864.673,00 |
| 10.10.2025 | 77,44 | 77,94 | 75,65 | 75,83 | -2,04% | 966.282,00 |
| 09.10.2025 | 79,61 | 80,01 | 77,38 | 77,41 | -2,31% | 863.038,00 |
| 08.10.2025 | 79,59 | 80,55 | 78,76 | 79,24 | -0,38% | 573.406,00 |
| 07.10.2025 | 81,15 | 81,67 | 78,62 | 79,54 | -1,84% | 874.683,00 |
| 06.10.2025 | 81,75 | 81,83 | 80,70 | 81,03 | -0,47% | 614.544,00 |
| 03.10.2025 | 81,07 | 81,71 | 80,74 | 81,41 | 0,26% | 84.026,00 |
| 02.10.2025 | 80,71 | 81,48 | 80,11 | 81,20 | 1,06% | 725.619,00 |
| 01.10.2025 | 79,66 | 80,83 | 79,54 | 80,35 | 0,56% | 704.332,00 |
| 30.09.2025 | 80,85 | 80,85 | 79,41 | 79,90 | -1,26% | 739.165,00 |
| 29.09.2025 | 81,50 | 81,77 | 80,29 | 80,92 | -0,66% | 777.301,00 |
| 26.09.2025 | 81,33 | 82,29 | 81,16 | 81,46 | 0,62% | 938.408,00 |
| 25.09.2025 | 82,17 | 82,77 | 80,40 | 80,96 | -1,77% | 747.682,00 |
| 24.09.2025 | 82,95 | 83,73 | 82,35 | 82,42 | -0,21% | 631.405,00 |
| 23.09.2025 | 82,32 | 83,26 | 81,97 | 82,59 | 0,79% | 723.433,00 |
| 22.09.2025 | 82,57 | 82,77 | 81,92 | 81,94 | -1,44% | 584.909,00 |
| 19.09.2025 | 83,39 | 83,42 | 82,05 | 83,14 | 0,07% | 1.451.337,00 |
| 18.09.2025 | 83,92 | 84,21 | 82,60 | 83,08 | -0,62% | 769.213,00 |
| 17.09.2025 | 84,60 | 84,96 | 82,57 | 83,60 | -1,35% | 1.134.771,00 |
| 16.09.2025 | 84,36 | 84,99 | 84,00 | 84,74 | 0,74% | 647.111,00 |
| 15.09.2025 | 85,75 | 85,86 | 83,93 | 84,12 | -1,97% | 911.677,00 |
| 12.09.2025 | 88,31 | 88,41 | 85,43 | 85,81 | -3,00% | 822.865,00 |
| 11.09.2025 | 84,22 | 88,48 | 83,61 | 88,46 | 5,03% | 1.435.111,00 |
| 10.09.2025 | 86,85 | 87,45 | 84,16 | 84,22 | -3,55% | 1.246.533,00 |
| 09.09.2025 | 87,98 | 87,98 | 86,87 | 87,32 | -0,66% | 695.562,00 |
| 08.09.2025 | 86,21 | 87,98 | 85,20 | 87,90 | 1,78% | 843.118,00 |
| 05.09.2025 | 86,11 | 87,29 | 85,45 | 86,36 | 0,17% | 1.053.961,00 |
| 04.09.2025 | 86,00 | 86,37 | 85,10 | 86,21 | 0,19% | 1.074.047,00 |
| 03.09.2025 | 86,40 | 88,27 | 85,79 | 86,05 | -0,35% | 731.745,00 |
| 02.09.2025 | 85,71 | 86,49 | 85,30 | 86,35 | -0,30% | 748.359,00 |
| 29.08.2025 | 87,40 | 87,55 | 86,12 | 86,61 | -1,10% | 765.726,00 |
| 28.08.2025 | 89,02 | 89,18 | 86,83 | 87,57 | -1,29% | 585.217,00 |
| 27.08.2025 | 87,40 | 89,16 | 87,40 | 88,71 | 1,22% | 631.925,00 |
| 26.08.2025 | 87,75 | 88,76 | 87,28 | 87,64 | 0,18% | 802.423,00 |
| 25.08.2025 | 88,81 | 88,81 | 87,27 | 87,48 | -1,69% | 503.666,00 |
| 22.08.2025 | 87,20 | 89,60 | 87,04 | 88,98 | 2,74% | 521.026,00 |
| 21.08.2025 | 85,88 | 87,05 | 85,39 | 86,61 | 0,21% | 652.654,00 |
| 20.08.2025 | 88,09 | 88,27 | 86,09 | 86,43 | -1,73% | 657.803,00 |
| 19.08.2025 | 87,60 | 89,15 | 87,43 | 87,95 | 0,30% | 628.241,00 |
| 18.08.2025 | 87,52 | 88,14 | 86,91 | 87,69 | -0,25% | 728.927,00 |
| 15.08.2025 | 89,36 | 89,36 | 87,85 | 87,91 | -0,97% | 868.537,00 |
| 14.08.2025 | 89,78 | 90,22 | 88,54 | 88,77 | -2,56% | 765.726,00 |
| 13.08.2025 | 87,58 | 91,44 | 87,48 | 91,10 | 3,98% | 1.312.733,00 |
| 12.08.2025 | 84,55 | 87,72 | 84,55 | 87,61 | 4,31% | 1.088.089,00 |
| 11.08.2025 | 84,40 | 84,58 | 83,28 | 83,99 | 0,04% | 636.529,00 |
| 08.08.2025 | 84,09 | 84,47 | 82,54 | 83,96 | 0,20% | 630.326,00 |
| 07.08.2025 | 86,24 | 86,84 | 83,62 | 83,79 | -1,97% | 1.127.236,00 |
| 06.08.2025 | 85,00 | 86,12 | 84,00 | 85,47 | 0,55% | 882.013,00 |
| 05.08.2025 | 84,50 | 85,33 | 83,23 | 85,00 | 0,58% | 815.619,00 |
| 04.08.2025 | 84,40 | 84,63 | 83,41 | 84,51 | 0,81% | 761.747,00 |
| 01.08.2025 | 84,80 | 84,91 | 83,02 | 83,83 | -2,52% | 981.736,00 |
| 31.07.2025 | 88,38 | 88,38 | 85,82 | 86,00 | -2,69% | 1.475.980,00 |
| 30.07.2025 | 89,96 | 90,39 | 87,87 | 88,38 | -1,54% | 1.057.032,00 |
| 29.07.2025 | 91,31 | 91,41 | 88,83 | 89,76 | -1,54% | 1.229.912,00 |
| 28.07.2025 | 92,42 | 92,69 | 91,06 | 91,16 | -0,91% | 1.734.424,00 |
| 25.07.2025 | 89,30 | 92,17 | 88,78 | 92,00 | 3,58% | 1.462.540,00 |
| 24.07.2025 | 88,88 | 92,00 | 87,99 | 88,82 | 3,12% | 2.253.219,00 |
| 23.07.2025 | 86,88 | 88,76 | 85,89 | 86,13 | -2,05% | 1.892.188,00 |
| 22.07.2025 | 85,42 | 87,97 | 85,04 | 87,93 | 2,57% | 1.314.024,00 |
| 21.07.2025 | 87,40 | 87,48 | 85,71 | 85,73 | -1,18% | 975.442,00 |
| 18.07.2025 | 86,76 | 86,86 | 85,58 | 86,75 | -0,18% | 791.995,00 |
| 17.07.2025 | 86,62 | 86,96 | 84,68 | 86,91 | 0,37% | 1.653.624,00 |
| 16.07.2025 | 88,51 | 88,87 | 86,46 | 86,59 | -1,33% | 1.345.406,00 |
| 15.07.2025 | 90,51 | 90,95 | 87,70 | 87,76 | -3,12% | 1.652.366,00 |
| 14.07.2025 | 90,68 | 90,71 | 89,45 | 90,59 | -0,45% | 1.673.622,00 |
| 11.07.2025 | 88,97 | 91,08 | 88,48 | 91,00 | 1,86% | 1.796.547,00 |
| 10.07.2025 | 86,47 | 89,45 | 86,20 | 89,34 | 3,82% | 1.663.545,00 |
| 09.07.2025 | 85,42 | 86,10 | 84,63 | 86,05 | 1,38% | 937.762,00 |
| 08.07.2025 | 84,49 | 85,61 | 84,15 | 84,88 | 0,81% | 1.162.024,00 |
| 07.07.2025 | 84,18 | 85,22 | 83,45 | 84,20 | -0,36% | 1.788.150,00 |
| 03.07.2025 | 84,20 | 85,00 | 83,70 | 84,50 | 0,51% | 933.519,00 |
| 02.07.2025 | 83,10 | 84,14 | 82,65 | 84,07 | 1,22% | 1.048.566,00 |
| 01.07.2025 | 80,52 | 84,20 | 80,52 | 83,06 | 2,28% | 1.345.773,00 |
| 30.06.2025 | 81,73 | 81,99 | 80,45 | 81,21 | -0,81% | 930.881,00 |
| 27.06.2025 | 80,80 | 82,14 | 80,55 | 81,87 | 1,41% | 2.805.062,00 |
| 26.06.2025 | 79,73 | 80,84 | 79,47 | 80,73 | 1,55% | 919.488,00 |
| 25.06.2025 | 80,30 | 80,35 | 78,93 | 79,50 | -0,20% | 784.828,00 |
| 24.06.2025 | 80,29 | 81,14 | 79,60 | 79,66 | 0,58% | 906.333,00 |
| 23.06.2025 | 79,79 | 79,87 | 77,37 | 79,20 | -0,16% | 970.495,00 |
| 20.06.2025 | 80,07 | 80,42 | 78,58 | 79,33 | -0,44% | 1.120.426,00 |
| 18.06.2025 | 80,50 | 81,01 | 79,62 | 79,68 | -0,82% | 1.359.135,00 |
| 17.06.2025 | 79,79 | 81,83 | 79,50 | 80,34 | 0,59% | 1.269.278,00 |
| 16.06.2025 | 79,48 | 80,33 | 79,03 | 79,87 | 0,94% | 943.745,00 |
| 13.06.2025 | 80,22 | 80,86 | 78,82 | 79,13 | -3,26% | 776.114,00 |
| 12.06.2025 | 82,36 | 82,55 | 81,14 | 81,80 | -1,42% | 867.486,00 |
| 11.06.2025 | 84,02 | 85,09 | 82,59 | 82,98 | -0,93% | 1.124.733,00 |
| 10.06.2025 | 82,97 | 84,36 | 82,56 | 83,76 | 1,63% | 870.002,00 |
| 09.06.2025 | 84,41 | 84,65 | 82,37 | 82,42 | -1,20% | 746.228,00 |
| 06.06.2025 | 82,82 | 83,64 | 82,42 | 83,42 | 2,16% | 695.903,00 |
| 05.06.2025 | 81,92 | 82,46 | 81,00 | 81,66 | 0,00% | 1.184.968,00 |
| 04.06.2025 | 83,33 | 83,79 | 81,66 | 81,66 | -2,54% | 942.735,00 |
| 03.06.2025 | 82,67 | 83,87 | 82,50 | 83,79 | 1,32% | 1.070.114,00 |
| 02.06.2025 | 82,93 | 83,03 | 80,65 | 82,70 | -0,10% | 1.408.901,00 |
| 30.05.2025 | 84,54 | 84,54 | 81,98 | 82,78 | -1,25% | 1.311.741,00 |
| 29.05.2025 | 86,32 | 86,32 | 83,21 | 83,83 | -1,95% | 1.056.413,00 |
| 28.05.2025 | 87,41 | 87,52 | 85,37 | 85,50 | -2,03% | 739.763,00 |
| 27.05.2025 | 85,60 | 87,28 | 85,20 | 87,27 | 3,31% | 1.417.898,00 |
| 23.05.2025 | 82,65 | 84,61 | 82,65 | 84,47 | -0,72% | 511.952,00 |