84,240$
-0,06%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 84,12 | 84,84 | 83,95 | 84,24 | -0,06% | 28.903,00 |
| 08.05.2025 | 83,90 | 84,96 | 82,99 | 84,29 | 1,20% | 941.321,00 |
| 07.05.2025 | 84,05 | 84,95 | 83,10 | 83,29 | -0,18% | 1.307.244,00 |
| 06.05.2025 | 83,67 | 84,73 | 82,76 | 83,44 | -0,80% | 1.516.146,00 |
| 05.05.2025 | 86,75 | 86,99 | 84,11 | 84,11 | -3,38% | 1.098.051,00 |
| 02.05.2025 | 86,85 | 88,36 | 86,34 | 87,05 | 1,98% | 962.018,00 |
| 01.05.2025 | 83,60 | 87,72 | 82,88 | 85,36 | 0,07% | 2.096.693,00 |
| 30.04.2025 | 84,07 | 85,30 | 82,48 | 85,30 | -0,93% | 1.479.704,00 |
| 29.04.2025 | 86,27 | 86,90 | 85,13 | 86,10 | -0,34% | 956.302,00 |
| 28.04.2025 | 85,76 | 87,54 | 85,28 | 86,39 | 1,43% | 875.906,00 |
| 25.04.2025 | 85,00 | 85,78 | 84,15 | 85,17 | 0,31% | 565.944,00 |
| 24.04.2025 | 82,66 | 85,36 | 82,15 | 84,91 | 2,06% | 838.115,00 |
| 23.04.2025 | 83,92 | 87,32 | 82,48 | 83,20 | 2,93% | 1.329.893,00 |
| 22.04.2025 | 80,14 | 81,34 | 79,55 | 80,83 | 2,43% | 958.105,00 |
| 21.04.2025 | 80,52 | 81,04 | 78,41 | 78,91 | -3,11% | 724.596,00 |
| 17.04.2025 | 82,50 | 82,76 | 81,34 | 81,44 | -0,33% | 607.089,00 |
| 16.04.2025 | 82,83 | 83,98 | 80,89 | 81,71 | -2,18% | 868.608,00 |
| 15.04.2025 | 84,48 | 85,33 | 83,06 | 83,53 | -0,93% | 558.549,00 |
| 14.04.2025 | 84,57 | 84,87 | 82,05 | 84,31 | -0,18% | 765.888,00 |
| 11.04.2025 | 82,34 | 85,57 | 81,95 | 84,46 | 2,38% | 767.654,00 |
| 10.04.2025 | 85,51 | 85,70 | 81,01 | 82,50 | -5,91% | 877.084,00 |
| 09.04.2025 | 78,37 | 88,36 | 77,53 | 87,68 | 11,74% | 1.518.012,00 |
| 08.04.2025 | 82,48 | 83,66 | 77,48 | 78,47 | -1,39% | 1.055.058,00 |
| 07.04.2025 | 79,59 | 83,85 | 76,65 | 79,58 | -3,38% | 1.671.554,00 |
| 04.04.2025 | 83,28 | 85,56 | 81,63 | 82,36 | -4,63% | 1.254.724,00 |
| 03.04.2025 | 87,55 | 88,84 | 86,07 | 86,36 | -6,38% | 1.206.193,00 |
| 02.04.2025 | 89,27 | 92,55 | 89,27 | 92,25 | 1,37% | 722.528,00 |
| 01.04.2025 | 90,50 | 91,86 | 89,49 | 91,00 | 0,54% | 869.300,00 |
| 31.03.2025 | 88,42 | 90,91 | 87,70 | 90,51 | 0,95% | 785.800,00 |
| 28.03.2025 | 91,56 | 92,32 | 89,01 | 89,66 | -2,74% | 779.031,00 |
| 27.03.2025 | 91,76 | 93,08 | 91,23 | 92,19 | 0,24% | 1.073.377,00 |
| 26.03.2025 | 93,12 | 93,56 | 91,66 | 91,97 | -0,43% | 605.921,00 |
| 25.03.2025 | 92,99 | 93,58 | 90,81 | 92,37 | -0,28% | 1.292.607,00 |
| 24.03.2025 | 92,77 | 93,57 | 91,60 | 92,63 | 2,20% | 923.461,00 |
| 21.03.2025 | 89,59 | 90,82 | 86,83 | 90,64 | -0,55% | 1.412.765,00 |
| 20.03.2025 | 90,68 | 91,98 | 90,07 | 91,14 | -0,04% | 898.650,00 |
| 19.03.2025 | 90,25 | 91,68 | 89,95 | 91,18 | 1,77% | 709.685,00 |
| 18.03.2025 | 90,70 | 91,36 | 89,20 | 89,59 | -2,78% | 924.978,00 |
| 17.03.2025 | 89,98 | 92,36 | 89,31 | 92,15 | 2,38% | 1.147.975,00 |
| 14.03.2025 | 88,47 | 90,47 | 88,47 | 90,01 | 2,61% | 1.192.195,00 |
| 13.03.2025 | 91,23 | 91,40 | 87,34 | 87,72 | -3,98% | 1.165.834,00 |
| 12.03.2025 | 92,54 | 93,01 | 89,31 | 91,36 | 0,08% | 1.394.521,00 |
| 11.03.2025 | 93,53 | 93,89 | 90,20 | 91,29 | -2,39% | 1.485.368,00 |
| 10.03.2025 | 97,37 | 97,78 | 92,61 | 93,53 | -5,09% | 2.976.543,00 |
| 07.03.2025 | 100,25 | 100,74 | 95,81 | 98,55 | -1,85% | 2.076.263,00 |
| 06.03.2025 | 104,35 | 104,62 | 99,19 | 100,41 | -4,62% | 1.571.113,00 |
| 05.03.2025 | 103,67 | 105,69 | 103,67 | 105,27 | 0,86% | 752.153,00 |
| 04.03.2025 | 105,26 | 106,38 | 103,32 | 104,37 | -1,73% | 1.017.172,00 |
| 03.03.2025 | 108,84 | 109,63 | 105,55 | 106,21 | -1,96% | 887.191,00 |
| 28.02.2025 | 108,10 | 108,78 | 106,62 | 108,33 | 0,21% | 757.994,00 |
| 27.02.2025 | 108,82 | 109,88 | 107,53 | 108,10 | 0,56% | 1.033.367,00 |
| 26.02.2025 | 106,57 | 108,93 | 106,08 | 107,50 | 1,15% | 705.773,00 |
| 25.02.2025 | 107,47 | 107,47 | 104,89 | 106,28 | -0,80% | 1.030.022,00 |
| 24.02.2025 | 108,80 | 110,01 | 106,77 | 107,14 | -1,55% | 872.887,00 |
| 21.02.2025 | 112,62 | 113,07 | 107,40 | 108,83 | -2,75% | 1.095.842,00 |
| 20.02.2025 | 111,48 | 112,34 | 110,02 | 111,91 | 0,13% | 666.209,00 |
| 19.02.2025 | 110,85 | 111,99 | 109,89 | 111,77 | 0,34% | 704.669,00 |
| 18.02.2025 | 109,24 | 112,16 | 109,23 | 111,39 | 1,89% | 833.169,00 |
| 14.02.2025 | 110,15 | 110,94 | 108,16 | 109,32 | 1,86% | 1.245.158,00 |
| 13.02.2025 | 109,20 | 110,58 | 105,65 | 107,32 | -1,63% | 1.342.515,00 |
| 12.02.2025 | 106,80 | 109,14 | 106,63 | 109,10 | 1,54% | 1.078.079,00 |
| 11.02.2025 | 106,53 | 108,02 | 106,35 | 107,45 | -0,12% | 833.392,00 |
| 10.02.2025 | 108,90 | 108,90 | 106,29 | 107,58 | -0,77% | 730.633,00 |
| 07.02.2025 | 108,00 | 109,09 | 106,99 | 108,41 | 0,77% | 1.039.718,00 |
| 06.02.2025 | 106,24 | 108,88 | 105,76 | 107,58 | 1,43% | 937.417,00 |
| 05.02.2025 | 106,36 | 106,55 | 104,89 | 106,06 | 0,03% | 333.513,00 |
| 04.02.2025 | 105,81 | 107,18 | 105,27 | 106,03 | 0,00% | 550.666,00 |
| 03.02.2025 | 103,34 | 106,92 | 102,81 | 106,03 | 0,96% | 774.035,00 |
| 31.01.2025 | 105,11 | 105,29 | 104,51 | 105,02 | 0,56% | 650.572,00 |
| 30.01.2025 | 104,95 | 105,51 | 103,83 | 104,43 | 0,10% | 830.115,00 |
| 29.01.2025 | 104,68 | 105,00 | 103,19 | 104,33 | -0,91% | 701.789,00 |
| 28.01.2025 | 104,88 | 106,28 | 104,44 | 105,29 | 0,78% | 1.224.388,00 |
| 27.01.2025 | 105,14 | 105,67 | 103,44 | 104,47 | -0,33% | 535.770,00 |
| 24.01.2025 | 105,34 | 105,83 | 104,06 | 104,82 | -0,65% | 492.442,00 |
| 23.01.2025 | 106,01 | 106,03 | 103,69 | 105,51 | -0,31% | 769.885,00 |
| 22.01.2025 | 105,09 | 106,16 | 104,94 | 105,84 | 0,27% | 588.520,00 |
| 21.01.2025 | 103,50 | 105,72 | 103,30 | 105,55 | 2,23% | 757.299,00 |
| 17.01.2025 | 102,77 | 103,93 | 102,48 | 103,25 | 0,38% | 515.161,00 |
| 16.01.2025 | 101,81 | 103,56 | 101,68 | 102,86 | 1,58% | 735.527,00 |
| 15.01.2025 | 103,08 | 103,71 | 101,07 | 101,26 | -0,05% | 615.840,00 |
| 14.01.2025 | 101,32 | 102,59 | 100,88 | 101,31 | 0,34% | 475.272,00 |
| 13.01.2025 | 99,64 | 101,04 | 98,90 | 100,97 | 0,47% | 886.270,00 |
| 10.01.2025 | 98,50 | 101,61 | 98,50 | 100,50 | 1,52% | 1.051.260,00 |
| 08.01.2025 | 100,34 | 101,06 | 98,91 | 99,00 | -1,32% | 884.051,00 |
| 07.01.2025 | 101,20 | 101,40 | 99,91 | 100,32 | -0,47% | 633.267,00 |
| 06.01.2025 | 102,00 | 102,08 | 100,51 | 100,79 | -0,10% | 752.611,00 |
| 03.01.2025 | 99,88 | 101,36 | 99,71 | 100,89 | 1,09% | 413.215,00 |
| 02.01.2025 | 101,78 | 102,30 | 99,68 | 99,80 | -0,98% | 566.087,00 |
| 31.12.2024 | 101,28 | 101,62 | 100,65 | 100,79 | 0,16% | 417.026,00 |
| 30.12.2024 | 100,43 | 101,26 | 99,64 | 100,63 | -1,04% | 333.739,00 |
| 27.12.2024 | 101,79 | 102,33 | 100,88 | 101,69 | -0,25% | 406.618,00 |
| 26.12.2024 | 101,50 | 102,58 | 101,35 | 101,94 | -0,04% | 309.698,00 |
| 24.12.2024 | 101,48 | 102,12 | 101,30 | 101,98 | 0,44% | 179.145,00 |
| 23.12.2024 | 100,74 | 101,97 | 100,37 | 101,53 | 1,24% | 702.552,00 |
| 20.12.2024 | 99,30 | 101,65 | 99,15 | 100,29 | 0,58% | 1.906.911,00 |
| 19.12.2024 | 99,64 | 100,87 | 98,91 | 99,71 | 1,29% | 844.334,00 |
| 18.12.2024 | 103,37 | 103,45 | 98,30 | 98,44 | -4,70% | 898.882,00 |
| 17.12.2024 | 104,05 | 104,46 | 102,43 | 103,30 | -1,46% | 897.939,00 |
| 16.12.2024 | 102,38 | 105,16 | 102,38 | 104,83 | 1,45% | 754.098,00 |
| 13.12.2024 | 103,76 | 103,97 | 102,85 | 103,33 | -0,65% | 762.722,00 |