225,970$
-6,84%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 231,88 | 231,88 | 223,36 | 226,17 | -6,76% | 231.817,00 |
| 02.04.2025 | 235,10 | 244,02 | 235,10 | 242,56 | 1,81% | 1.704.789,00 |
| 01.04.2025 | 237,48 | 238,98 | 233,42 | 238,24 | 0,02% | 1.449.227,00 |
| 31.03.2025 | 234,80 | 239,68 | 230,92 | 238,20 | 0,50% | 1.947.797,00 |
| 28.03.2025 | 243,41 | 243,41 | 236,00 | 237,01 | -3,04% | 1.570.780,00 |
| 27.03.2025 | 245,23 | 245,98 | 239,69 | 244,45 | -0,92% | 1.937.367,00 |
| 26.03.2025 | 247,26 | 250,43 | 246,07 | 246,72 | 0,10% | 1.839.662,00 |
| 25.03.2025 | 243,73 | 246,75 | 241,60 | 246,48 | 1,47% | 1.398.066,00 |
| 24.03.2025 | 241,07 | 243,49 | 239,27 | 242,92 | 2,29% | 1.915.295,00 |
| 21.03.2025 | 235,79 | 237,94 | 229,38 | 237,49 | -3,00% | 4.301.171,00 |
| 20.03.2025 | 244,91 | 248,02 | 243,89 | 244,84 | -1,12% | 921.943,00 |
| 19.03.2025 | 241,60 | 248,60 | 241,52 | 247,62 | 3,01% | 1.357.848,00 |
| 18.03.2025 | 247,08 | 247,21 | 239,93 | 240,39 | -3,11% | 1.237.168,00 |
| 17.03.2025 | 243,92 | 249,40 | 242,24 | 248,11 | 2,06% | 1.954.269,00 |
| 14.03.2025 | 239,42 | 243,62 | 239,00 | 243,11 | 2,45% | 1.414.070,00 |
| 13.03.2025 | 243,47 | 243,92 | 236,21 | 237,29 | -2,67% | 1.962.369,00 |
| 12.03.2025 | 248,00 | 249,04 | 240,19 | 243,81 | -1,01% | 2.280.544,00 |
| 11.03.2025 | 254,87 | 255,93 | 243,32 | 246,31 | -4,24% | 3.076.191,00 |
| 10.03.2025 | 258,36 | 260,69 | 255,07 | 257,22 | -2,10% | 2.436.355,00 |
| 07.03.2025 | 261,45 | 264,98 | 256,65 | 262,75 | 0,05% | 2.337.385,00 |
| 06.03.2025 | 268,38 | 268,55 | 262,14 | 262,63 | -3,12% | 1.657.334,00 |
| 05.03.2025 | 269,55 | 272,47 | 268,02 | 271,10 | 0,11% | 1.436.616,00 |
| 04.03.2025 | 276,41 | 276,41 | 268,00 | 270,80 | -2,49% | 2.374.307,00 |
| 03.03.2025 | 280,00 | 284,48 | 275,37 | 277,72 | -0,97% | 1.613.615,00 |
| 28.02.2025 | 278,97 | 282,35 | 277,76 | 280,45 | 1,17% | 2.269.813,00 |
| 27.02.2025 | 281,48 | 283,66 | 276,68 | 277,21 | -1,75% | 1.567.684,00 |
| 26.02.2025 | 279,17 | 285,00 | 278,92 | 282,16 | 1,69% | 1.605.488,00 |
| 25.02.2025 | 277,66 | 277,78 | 271,70 | 277,46 | 0,25% | 1.806.469,00 |
| 24.02.2025 | 279,35 | 280,60 | 274,74 | 276,76 | -0,26% | 2.056.292,00 |
| 21.02.2025 | 286,65 | 287,20 | 275,00 | 277,47 | -3,39% | 1.983.281,00 |
| 20.02.2025 | 286,92 | 287,65 | 283,31 | 287,20 | -0,13% | 1.153.081,00 |
| 19.02.2025 | 286,48 | 288,93 | 283,94 | 287,56 | -0,30% | 1.339.670,00 |
| 18.02.2025 | 283,52 | 289,30 | 280,88 | 288,42 | 1,73% | 1.596.949,00 |
| 14.02.2025 | 290,28 | 290,56 | 283,08 | 283,52 | -1,64% | 1.660.212,00 |
| 13.02.2025 | 290,67 | 291,46 | 285,91 | 288,24 | -0,76% | 1.897.880,00 |
| 12.02.2025 | 283,98 | 291,47 | 283,49 | 290,45 | 0,85% | 2.691.497,00 |
| 11.02.2025 | 291,32 | 295,59 | 285,02 | 288,00 | -5,40% | 3.054.945,00 |
| 10.02.2025 | 305,92 | 306,22 | 301,36 | 304,45 | 0,16% | 1.765.028,00 |
| 07.02.2025 | 304,93 | 307,52 | 302,86 | 303,97 | 0,34% | 1.662.594,00 |
| 06.02.2025 | 293,98 | 304,13 | 293,50 | 302,95 | 3,61% | 1.822.642,00 |
| 05.02.2025 | 291,06 | 293,14 | 288,08 | 292,39 | 0,56% | 1.326.493,00 |
| 04.02.2025 | 291,48 | 291,86 | 289,10 | 290,75 | 0,10% | 1.249.651,00 |
| 03.02.2025 | 286,79 | 290,97 | 283,09 | 290,46 | -0,04% | 1.215.402,00 |
| 31.01.2025 | 291,65 | 293,71 | 289,29 | 290,59 | -0,67% | 1.293.170,00 |
| 30.01.2025 | 290,92 | 294,99 | 290,92 | 292,54 | 0,99% | 1.026.202,00 |
| 29.01.2025 | 289,37 | 290,27 | 287,19 | 289,66 | 0,35% | 1.301.603,00 |
| 28.01.2025 | 287,30 | 290,88 | 286,33 | 288,64 | 0,20% | 1.402.147,00 |
| 27.01.2025 | 281,45 | 288,27 | 280,42 | 288,05 | 1,39% | 1.515.913,00 |
| 24.01.2025 | 285,00 | 286,59 | 282,35 | 284,11 | -0,34% | 1.339.808,00 |
| 23.01.2025 | 281,79 | 285,14 | 277,41 | 285,07 | 1,66% | 1.601.108,00 |
| 22.01.2025 | 277,77 | 280,78 | 277,71 | 280,41 | 0,97% | 1.367.611,00 |
| 21.01.2025 | 271,27 | 278,05 | 269,72 | 277,72 | 0,19% | 2.716.123,00 |
| 17.01.2025 | 279,00 | 279,60 | 276,50 | 277,18 | 0,43% | 1.805.205,00 |
| 16.01.2025 | 276,00 | 277,82 | 275,05 | 276,00 | -0,02% | 1.583.825,00 |
| 15.01.2025 | 281,60 | 283,59 | 275,81 | 276,05 | -0,14% | 1.499.438,00 |
| 14.01.2025 | 273,00 | 276,74 | 272,07 | 276,43 | 1,52% | 1.098.256,00 |
| 13.01.2025 | 270,38 | 273,33 | 269,84 | 272,29 | 0,57% | 915.696,00 |
| 10.01.2025 | 273,17 | 275,16 | 270,53 | 270,76 | -1,01% | 1.317.643,00 |
| 08.01.2025 | 270,08 | 273,90 | 269,83 | 273,53 | 1,39% | 1.172.271,00 |
| 07.01.2025 | 271,52 | 273,90 | 269,28 | 269,78 | -1,04% | 1.101.324,00 |
| 06.01.2025 | 275,25 | 275,91 | 272,00 | 272,62 | -0,97% | 1.230.591,00 |
| 03.01.2025 | 276,07 | 276,95 | 272,19 | 275,28 | 0,30% | 1.772.997,00 |
| 02.01.2025 | 281,16 | 281,24 | 273,51 | 274,45 | -1,61% | 1.211.758,00 |
| 31.12.2024 | 280,98 | 281,20 | 278,21 | 278,94 | -0,49% | 740.243,00 |
| 30.12.2024 | 281,68 | 282,10 | 277,49 | 280,31 | -1,18% | 1.017.522,00 |
| 27.12.2024 | 284,01 | 286,05 | 280,78 | 283,66 | -1,01% | 717.608,00 |
| 26.12.2024 | 285,01 | 287,27 | 284,85 | 286,56 | 0,06% | 468.843,00 |
| 24.12.2024 | 283,63 | 286,55 | 282,76 | 286,39 | 0,97% | 424.024,00 |
| 23.12.2024 | 283,49 | 284,16 | 280,48 | 283,63 | -0,12% | 907.638,00 |
| 20.12.2024 | 276,83 | 286,93 | 276,81 | 283,96 | 1,77% | 2.619.126,00 |
| 19.12.2024 | 281,20 | 282,79 | 278,19 | 279,02 | 0,49% | 1.480.715,00 |
| 18.12.2024 | 289,50 | 291,25 | 277,53 | 277,65 | -4,07% | 1.851.672,00 |
| 17.12.2024 | 288,77 | 291,32 | 288,46 | 289,44 | -0,33% | 1.310.619,00 |
| 16.12.2024 | 287,58 | 292,07 | 286,34 | 290,40 | 1,16% | 963.190,00 |
| 13.12.2024 | 288,61 | 289,59 | 286,07 | 287,08 | -1,00% | 797.449,00 |
| 12.12.2024 | 292,68 | 294,01 | 289,75 | 289,99 | -0,60% | 1.118.640,00 |
| 11.12.2024 | 289,99 | 292,96 | 289,54 | 291,73 | 1,41% | 826.876,00 |
| 10.12.2024 | 289,01 | 289,75 | 285,50 | 287,67 | 0,24% | 845.474,00 |
| 09.12.2024 | 292,49 | 293,87 | 286,28 | 286,97 | -1,92% | 1.053.339,00 |
| 06.12.2024 | 292,69 | 295,45 | 292,34 | 292,59 | 0,04% | 1.013.086,00 |
| 05.12.2024 | 289,96 | 294,65 | 289,88 | 292,48 | 0,98% | 1.299.286,00 |
| 04.12.2024 | 286,08 | 290,01 | 284,50 | 289,63 | 1,65% | 944.041,00 |
| 03.12.2024 | 287,21 | 287,99 | 283,71 | 284,93 | -0,46% | 924.425,00 |
| 02.12.2024 | 288,97 | 289,94 | 284,64 | 286,24 | -0,99% | 1.543.716,00 |
| 29.11.2024 | 285,55 | 290,43 | 285,54 | 289,09 | 1,22% | 702.422,00 |
| 27.11.2024 | 287,88 | 287,90 | 284,62 | 285,60 | -0,90% | 1.112.890,00 |
| 26.11.2024 | 288,80 | 289,80 | 286,53 | 288,18 | 0,06% | 1.424.528,00 |
| 25.11.2024 | 286,08 | 289,63 | 285,80 | 288,00 | 1,31% | 1.801.030,00 |
| 22.11.2024 | 283,33 | 284,95 | 282,88 | 284,29 | 0,32% | 990.343,00 |
| 21.11.2024 | 281,40 | 283,83 | 280,19 | 283,38 | 1,14% | 97.827,00 |
| 20.11.2024 | 279,55 | 280,83 | 278,54 | 280,18 | 0,33% | 907.846,00 |
| 19.11.2024 | 279,30 | 280,71 | 276,28 | 279,27 | -0,77% | 889.959,00 |
| 18.11.2024 | 280,59 | 282,24 | 278,05 | 281,45 | 0,96% | 1.469.618,00 |
| 15.11.2024 | 281,99 | 282,47 | 277,67 | 278,78 | -1,15% | 1.751.074,00 |
| 14.11.2024 | 286,48 | 287,51 | 281,76 | 282,02 | -1,55% | 1.328.217,00 |
| 13.11.2024 | 284,69 | 289,04 | 284,36 | 286,47 | 0,16% | 1.268.536,00 |
| 12.11.2024 | 285,62 | 287,00 | 283,71 | 286,02 | 0,04% | 1.140.007,00 |
| 11.11.2024 | 281,07 | 286,19 | 281,07 | 285,91 | 1,82% | 1.894.425,00 |
| 08.11.2024 | 277,81 | 282,80 | 277,20 | 280,80 | 1,12% | 1.516.591,00 |
| 07.11.2024 | 276,13 | 278,50 | 273,86 | 277,68 | 0,51% | 1.454.035,00 |