76,820$
-2,85%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 78,09 | 78,48 | 76,66 | 76,82 | -2,85% | 31.310,00 |
| 19.03.2026 | 77,70 | 79,72 | 77,70 | 79,07 | 0,73% | 1.216.249,00 |
| 18.03.2026 | 78,16 | 78,96 | 77,38 | 78,50 | 0,54% | 1.139.972,00 |
| 17.03.2026 | 76,71 | 78,47 | 76,40 | 78,08 | 3,10% | 991.965,00 |
| 16.03.2026 | 74,22 | 75,97 | 74,22 | 75,73 | 3,16% | 1.092.176,00 |
| 13.03.2026 | 74,10 | 75,04 | 73,15 | 73,41 | -0,24% | 1.139.943,00 |
| 12.03.2026 | 73,61 | 74,91 | 72,05 | 73,59 | -1,43% | 1.388.451,00 |
| 11.03.2026 | 75,01 | 75,25 | 73,63 | 74,66 | 0,99% | 1.533.094,00 |
| 10.03.2026 | 75,33 | 75,87 | 73,83 | 73,93 | -3,03% | 1.797.586,00 |
| 09.03.2026 | 75,66 | 76,96 | 73,43 | 76,24 | -0,69% | 1.458.202,00 |
| 06.03.2026 | 78,03 | 78,96 | 74,57 | 76,77 | -3,54% | 1.113.433,00 |
| 05.03.2026 | 80,00 | 81,32 | 78,64 | 79,59 | -1,06% | 1.265.638,00 |
| 04.03.2026 | 81,65 | 81,74 | 79,78 | 80,44 | -0,59% | 1.079.951,00 |
| 03.03.2026 | 80,09 | 81,19 | 77,73 | 80,92 | 0,52% | 1.036.376,00 |
| 02.03.2026 | 79,29 | 81,76 | 77,43 | 80,50 | -1,59% | 1.596.389,00 |
| 27.02.2026 | 83,00 | 83,82 | 81,27 | 81,80 | -2,67% | 987.005,00 |
| 26.02.2026 | 84,58 | 85,36 | 82,98 | 84,04 | 0,10% | 1.297.495,00 |
| 25.02.2026 | 84,57 | 84,75 | 82,82 | 83,96 | -0,49% | 1.616.754,00 |
| 24.02.2026 | 83,02 | 84,83 | 82,56 | 84,37 | 1,53% | 1.517.514,00 |
| 23.02.2026 | 83,07 | 83,89 | 80,85 | 83,10 | -1,39% | 1.897.090,00 |
| 20.02.2026 | 84,45 | 84,85 | 82,31 | 84,27 | -0,52% | 1.991.047,00 |
| 19.02.2026 | 82,47 | 86,94 | 81,00 | 84,71 | 5,57% | 3.496.603,00 |
| 18.02.2026 | 80,00 | 82,96 | 79,81 | 80,24 | -0,11% | 2.567.086,00 |
| 17.02.2026 | 78,13 | 80,52 | 77,92 | 80,33 | 3,31% | 2.577.739,00 |
| 13.02.2026 | 78,28 | 79,69 | 77,07 | 77,76 | 0,10% | 931.743,00 |
| 12.02.2026 | 80,15 | 82,00 | 77,41 | 77,68 | -2,29% | 1.548.834,00 |
| 11.02.2026 | 80,32 | 81,17 | 78,75 | 79,50 | -0,95% | 1.070.598,00 |
| 10.02.2026 | 79,01 | 81,47 | 78,05 | 80,26 | 2,79% | 1.607.503,00 |
| 09.02.2026 | 76,71 | 78,35 | 76,17 | 78,08 | 1,02% | 1.021.179,00 |
| 06.02.2026 | 75,25 | 77,52 | 74,78 | 77,29 | 2,71% | 1.421.850,00 |
| 05.02.2026 | 75,48 | 75,91 | 74,28 | 75,25 | -0,07% | 1.209.918,00 |
| 04.02.2026 | 72,42 | 75,56 | 72,33 | 75,30 | 4,29% | 1.373.826,00 |
| 03.02.2026 | 72,40 | 74,07 | 71,64 | 72,20 | -0,33% | 971.695,00 |
| 02.02.2026 | 72,72 | 73,23 | 71,97 | 72,44 | -0,48% | 1.088.021,00 |
| 30.01.2026 | 72,38 | 73,38 | 70,59 | 72,79 | -0,03% | 1.943.159,00 |
| 29.01.2026 | 73,34 | 74,56 | 72,45 | 72,81 | 0,01% | 1.668.606,00 |
| 28.01.2026 | 76,26 | 76,42 | 72,29 | 72,80 | -4,65% | 2.971.242,00 |
| 27.01.2026 | 76,50 | 77,27 | 76,12 | 76,35 | -0,20% | 1.424.834,00 |
| 26.01.2026 | 76,88 | 77,30 | 75,68 | 76,50 | -1,12% | 1.558.914,00 |
| 23.01.2026 | 77,93 | 78,53 | 76,01 | 77,37 | -1,09% | 1.783.007,00 |
| 22.01.2026 | 80,07 | 81,19 | 77,93 | 78,22 | -1,70% | 1.675.737,00 |
| 21.01.2026 | 78,21 | 80,22 | 77,74 | 79,57 | 2,64% | 2.328.357,00 |
| 20.01.2026 | 79,55 | 80,01 | 77,24 | 77,52 | -3,35% | 1.227.524,00 |
| 16.01.2026 | 79,14 | 80,26 | 78,89 | 80,21 | -0,31% | 1.025.570,00 |
| 15.01.2026 | 80,64 | 81,04 | 78,57 | 80,46 | 0,70% | 1.036.458,00 |
| 14.01.2026 | 80,56 | 81,33 | 79,79 | 79,90 | -0,84% | 863.685,00 |
| 13.01.2026 | 81,48 | 81,48 | 78,85 | 80,58 | 2,55% | 1.132.949,00 |
| 12.01.2026 | 80,26 | 80,26 | 78,38 | 78,58 | -3,12% | 926.680,00 |
| 09.01.2026 | 80,24 | 81,37 | 79,14 | 81,11 | 1,16% | 744.086,00 |
| 08.01.2026 | 77,58 | 80,70 | 77,42 | 80,18 | 3,15% | 741.190,00 |
| 07.01.2026 | 79,52 | 79,85 | 76,40 | 77,73 | -2,72% | 943.082,00 |
| 06.01.2026 | 77,02 | 80,12 | 76,99 | 79,90 | 3,59% | 1.150.845,00 |
| 05.01.2026 | 75,29 | 78,03 | 74,58 | 77,13 | 2,47% | 1.082.151,00 |
| 02.01.2026 | 75,73 | 76,32 | 74,39 | 75,27 | -0,38% | 883.381,00 |
| 31.12.2025 | 76,87 | 77,52 | 75,40 | 75,56 | -1,34% | 1.203.656,00 |
| 30.12.2025 | 76,32 | 77,14 | 76,13 | 76,59 | 0,09% | 983.396,00 |
| 29.12.2025 | 76,33 | 76,74 | 75,92 | 76,52 | -0,17% | 960.924,00 |
| 26.12.2025 | 76,39 | 77,00 | 76,11 | 76,65 | 0,09% | 587.888,00 |
| 24.12.2025 | 76,78 | 77,32 | 76,10 | 76,58 | -0,33% | 506.410,00 |
| 23.12.2025 | 77,56 | 77,72 | 76,55 | 76,83 | -1,06% | 761.267,00 |
| 22.12.2025 | 78,21 | 78,49 | 77,12 | 77,65 | -1,22% | 1.120.040,00 |
| 19.12.2025 | 79,06 | 80,24 | 78,23 | 78,61 | -1,09% | 1.930.549,00 |
| 18.12.2025 | 80,86 | 81,29 | 78,32 | 79,48 | -1,25% | 1.357.464,00 |
| 17.12.2025 | 78,40 | 81,63 | 78,40 | 80,49 | 2,77% | 1.699.409,00 |
| 16.12.2025 | 77,81 | 78,94 | 77,48 | 78,32 | 1,02% | 2.037.345,00 |
| 15.12.2025 | 75,67 | 78,00 | 75,59 | 77,53 | 1,02% | 1.726.134,00 |
| 12.12.2025 | 76,33 | 76,98 | 75,94 | 76,75 | 1,40% | 1.744.325,00 |
| 11.12.2025 | 73,61 | 75,91 | 73,31 | 75,69 | 2,95% | 944.626,00 |
| 10.12.2025 | 72,58 | 73,76 | 71,78 | 73,52 | 1,59% | 1.226.843,00 |
| 09.12.2025 | 71,11 | 72,94 | 71,01 | 72,37 | 1,29% | 1.088.963,00 |
| 08.12.2025 | 72,01 | 72,25 | 70,87 | 71,45 | -0,93% | 715.805,00 |
| 05.12.2025 | 72,31 | 72,48 | 71,81 | 72,12 | -0,30% | 1.032.712,00 |
| 04.12.2025 | 73,87 | 74,16 | 71,82 | 72,34 | -2,10% | 670.211,00 |
| 03.12.2025 | 73,25 | 74,56 | 72,79 | 73,89 | 1,18% | 915.429,00 |
| 02.12.2025 | 73,12 | 73,53 | 71,92 | 73,03 | 0,16% | 1.239.764,00 |
| 01.12.2025 | 73,00 | 73,82 | 72,60 | 72,91 | -0,40% | 870.199,00 |
| 28.11.2025 | 73,60 | 73,95 | 72,98 | 73,20 | -0,87% | 381.330,00 |
| 26.11.2025 | 73,71 | 75,13 | 73,71 | 73,84 | -0,08% | 930.495,00 |
| 25.11.2025 | 72,23 | 74,22 | 72,01 | 73,90 | 3,21% | 1.774.080,00 |
| 24.11.2025 | 72,74 | 72,74 | 71,43 | 71,60 | -1,54% | 1.284.581,00 |
| 21.11.2025 | 69,84 | 73,60 | 69,62 | 72,72 | 4,92% | 2.013.213,00 |
| 20.11.2025 | 70,92 | 71,26 | 69,21 | 69,31 | -2,02% | 1.034.488,00 |
| 19.11.2025 | 71,59 | 71,92 | 70,29 | 70,74 | -1,05% | 983.237,00 |
| 18.11.2025 | 69,90 | 71,79 | 69,64 | 71,49 | 2,13% | 1.773.540,00 |
| 17.11.2025 | 71,95 | 71,95 | 69,81 | 70,00 | -2,89% | 1.058.704,00 |
| 14.11.2025 | 71,66 | 72,79 | 71,50 | 72,08 | -0,41% | 863.265,00 |
| 13.11.2025 | 73,16 | 73,85 | 72,27 | 72,38 | -1,17% | 1.085.407,00 |
| 12.11.2025 | 72,47 | 73,94 | 72,47 | 73,24 | 0,32% | 1.052.711,00 |
| 11.11.2025 | 73,42 | 73,98 | 72,89 | 73,01 | -0,38% | 774.816,00 |
| 10.11.2025 | 74,20 | 74,89 | 72,67 | 73,29 | -0,60% | 885.072,00 |
| 07.11.2025 | 72,26 | 73,86 | 72,07 | 73,73 | 2,30% | 1.355.900,00 |
| 06.11.2025 | 73,18 | 73,73 | 71,53 | 72,07 | -0,89% | 1.359.201,00 |
| 05.11.2025 | 71,86 | 74,54 | 71,43 | 72,72 | -0,70% | 1.770.229,00 |
| 04.11.2025 | 73,72 | 74,27 | 72,99 | 73,23 | -1,37% | 1.178.818,00 |
| 03.11.2025 | 73,17 | 74,71 | 72,17 | 74,25 | 1,12% | 1.234.010,00 |
| 31.10.2025 | 72,54 | 73,81 | 71,67 | 73,43 | 0,45% | 1.329.960,00 |
| 30.10.2025 | 72,58 | 74,73 | 72,58 | 73,10 | -0,53% | 1.565.573,00 |
| 29.10.2025 | 71,58 | 74,09 | 71,37 | 73,49 | 1,53% | 2.029.346,00 |
| 28.10.2025 | 74,39 | 74,44 | 72,33 | 72,38 | -3,21% | 969.099,00 |
| 27.10.2025 | 75,29 | 75,29 | 73,69 | 74,78 | 0,03% | 1.759.648,00 |