319,290$
0,55%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 320,00 | 323,61 | 317,80 | 319,31 | 0,56% | 1.425.705,00 |
| 27.03.2026 | 323,11 | 324,50 | 316,54 | 317,54 | -2,52% | 1.875.123,00 |
| 26.03.2026 | 325,52 | 328,93 | 323,59 | 325,74 | -0,32% | 1.009.932,00 |
| 25.03.2026 | 326,19 | 329,07 | 322,25 | 326,79 | 0,77% | 1.513.257,00 |
| 24.03.2026 | 323,37 | 326,34 | 321,96 | 324,29 | -0,68% | 1.075.531,00 |
| 23.03.2026 | 328,91 | 333,45 | 325,46 | 326,52 | 2,11% | 1.855.882,00 |
| 20.03.2026 | 323,08 | 325,33 | 317,31 | 319,76 | -1,58% | 3.151.169,00 |
| 19.03.2026 | 323,50 | 326,83 | 320,06 | 324,89 | 0,73% | 1.275.745,00 |
| 18.03.2026 | 326,00 | 329,35 | 322,20 | 322,52 | -1,45% | 1.399.573,00 |
| 17.03.2026 | 325,60 | 330,84 | 325,56 | 327,28 | 1,69% | 1.020.340,00 |
| 16.03.2026 | 318,24 | 323,25 | 316,97 | 321,84 | 2,56% | 1.419.972,00 |
| 13.03.2026 | 318,38 | 322,39 | 313,46 | 313,81 | -0,79% | 1.082.178,00 |
| 12.03.2026 | 320,17 | 320,96 | 315,37 | 316,31 | -3,09% | 1.608.770,00 |
| 11.03.2026 | 326,59 | 327,70 | 322,95 | 326,38 | 0,12% | 989.944,00 |
| 10.03.2026 | 326,05 | 331,71 | 323,78 | 326,00 | -0,87% | 1.148.829,00 |
| 09.03.2026 | 317,11 | 329,33 | 311,20 | 328,86 | 1,56% | 1.992.293,00 |
| 06.03.2026 | 324,98 | 326,73 | 316,12 | 323,80 | -2,77% | 2.064.348,00 |
| 05.03.2026 | 332,20 | 334,05 | 326,53 | 333,04 | -0,86% | 1.471.243,00 |
| 04.03.2026 | 337,93 | 339,98 | 333,07 | 335,94 | 0,01% | 1.277.042,00 |
| 03.03.2026 | 322,60 | 337,13 | 320,56 | 335,91 | 1,65% | 2.229.564,00 |
| 02.03.2026 | 330,50 | 336,37 | 325,80 | 330,47 | -3,30% | 2.021.896,00 |
| 27.02.2026 | 346,81 | 347,95 | 339,51 | 341,73 | -2,52% | 1.663.754,00 |
| 26.02.2026 | 349,37 | 354,46 | 347,85 | 350,57 | 0,90% | 1.425.940,00 |
| 25.02.2026 | 346,70 | 348,15 | 343,50 | 347,44 | 1,25% | 2.464.950,00 |
| 24.02.2026 | 342,73 | 347,88 | 341,50 | 343,15 | 0,15% | 1.387.944,00 |
| 23.02.2026 | 348,46 | 348,66 | 337,77 | 342,62 | -1,53% | 1.729.822,00 |
| 20.02.2026 | 347,41 | 352,61 | 345,04 | 347,93 | -0,56% | 2.276.684,00 |
| 19.02.2026 | 353,19 | 354,91 | 349,33 | 349,89 | -1,72% | 1.734.494,00 |
| 18.02.2026 | 355,53 | 360,17 | 352,86 | 356,00 | -1,09% | 1.917.150,00 |
| 17.02.2026 | 354,95 | 361,75 | 354,84 | 359,94 | 1,71% | 2.160.097,00 |
| 13.02.2026 | 353,35 | 359,08 | 350,18 | 353,89 | -0,34% | 1.590.927,00 |
| 12.02.2026 | 361,98 | 370,00 | 352,55 | 355,08 | -1,02% | 1.873.683,00 |
| 11.02.2026 | 358,63 | 367,73 | 355,00 | 358,75 | -0,17% | 2.491.956,00 |
| 10.02.2026 | 349,91 | 363,54 | 347,36 | 359,35 | 8,50% | 4.006.590,00 |
| 09.02.2026 | 331,25 | 332,07 | 326,13 | 331,21 | -0,61% | 2.357.496,00 |
| 06.02.2026 | 326,40 | 333,96 | 326,00 | 333,24 | 2,08% | 1.415.331,00 |
| 05.02.2026 | 324,33 | 326,93 | 320,40 | 326,45 | 0,58% | 1.351.153,00 |
| 04.02.2026 | 321,35 | 329,78 | 320,39 | 324,56 | 1,93% | 2.069.338,00 |
| 03.02.2026 | 316,54 | 322,86 | 316,07 | 318,42 | -0,27% | 1.263.950,00 |
| 02.02.2026 | 316,45 | 321,10 | 314,26 | 319,29 | 1,27% | 978.562,00 |
| 30.01.2026 | 316,72 | 318,95 | 313,25 | 315,30 | -1,40% | 1.325.280,00 |
| 29.01.2026 | 312,48 | 320,75 | 312,48 | 319,77 | 2,47% | 1.698.239,00 |
| 28.01.2026 | 315,08 | 316,00 | 311,57 | 312,07 | -0,60% | 1.264.167,00 |
| 27.01.2026 | 315,84 | 316,35 | 313,26 | 313,95 | -0,87% | 953.968,00 |
| 26.01.2026 | 317,59 | 319,47 | 313,00 | 316,70 | -0,94% | 1.247.611,00 |
| 23.01.2026 | 319,30 | 320,74 | 316,69 | 319,70 | -0,61% | 1.368.537,00 |
| 22.01.2026 | 322,99 | 327,20 | 320,71 | 321,67 | 0,35% | 1.575.616,00 |
| 21.01.2026 | 314,83 | 321,84 | 312,59 | 320,56 | 2,14% | 1.984.622,00 |
| 20.01.2026 | 320,68 | 321,96 | 312,67 | 313,84 | -3,69% | 1.756.064,00 |
| 16.01.2026 | 326,70 | 327,75 | 322,07 | 325,88 | 0,03% | 1.903.443,00 |
| 15.01.2026 | 322,36 | 329,69 | 322,36 | 325,79 | 1,91% | 2.121.646,00 |
| 14.01.2026 | 321,05 | 322,05 | 314,75 | 319,68 | -1,02% | 1.442.044,00 |
| 13.01.2026 | 322,97 | 325,47 | 319,83 | 322,96 | -0,12% | 1.233.340,00 |
| 12.01.2026 | 325,15 | 325,15 | 319,01 | 323,35 | -1,47% | 1.397.657,00 |
| 09.01.2026 | 326,96 | 331,09 | 326,52 | 328,18 | 1,01% | 1.463.770,00 |
| 08.01.2026 | 317,65 | 325,71 | 316,70 | 324,91 | 1,77% | 1.265.342,00 |
| 07.01.2026 | 319,74 | 322,24 | 317,53 | 319,26 | -0,81% | 1.347.293,00 |
| 06.01.2026 | 309,95 | 322,60 | 309,60 | 321,86 | 3,48% | 1.601.216,00 |
| 05.01.2026 | 311,82 | 316,32 | 308,30 | 311,03 | -0,76% | 2.174.606,00 |
| 02.01.2026 | 310,55 | 314,30 | 309,00 | 313,41 | 1,02% | 1.060.674,00 |
| 31.12.2025 | 313,93 | 315,34 | 309,67 | 310,24 | -1,18% | 1.228.384,00 |
| 30.12.2025 | 314,41 | 315,51 | 313,55 | 313,94 | -0,15% | 877.254,00 |
| 29.12.2025 | 315,10 | 315,57 | 312,43 | 314,41 | -0,37% | 764.642,00 |
| 26.12.2025 | 315,16 | 315,96 | 314,05 | 315,58 | 0,13% | 663.534,00 |
| 24.12.2025 | 313,09 | 316,22 | 313,07 | 315,16 | 0,35% | 531.716,00 |
| 23.12.2025 | 313,14 | 316,69 | 313,14 | 314,07 | 0,10% | 1.171.811,00 |
| 22.12.2025 | 310,73 | 315,40 | 309,95 | 313,75 | 1,16% | 1.209.939,00 |
| 19.12.2025 | 304,40 | 311,68 | 304,40 | 310,16 | 1,09% | 3.064.594,00 |
| 18.12.2025 | 310,25 | 311,69 | 304,89 | 306,82 | -1,05% | 1.659.700,00 |
| 17.12.2025 | 305,46 | 311,66 | 305,46 | 310,07 | 1,34% | 1.659.069,00 |
| 16.12.2025 | 308,48 | 309,60 | 303,05 | 305,97 | -0,82% | 2.012.835,00 |
| 15.12.2025 | 304,45 | 310,23 | 302,17 | 308,49 | 3,27% | 2.216.981,00 |
| 12.12.2025 | 298,26 | 300,75 | 296,64 | 298,72 | 0,76% | 1.788.688,00 |
| 11.12.2025 | 287,17 | 297,41 | 285,07 | 296,46 | 3,31% | 2.260.840,00 |
| 10.12.2025 | 283,89 | 287,98 | 282,03 | 286,96 | 1,10% | 1.743.841,00 |
| 09.12.2025 | 287,40 | 287,67 | 283,10 | 283,84 | -1,38% | 2.035.779,00 |
| 08.12.2025 | 292,07 | 292,16 | 286,65 | 287,82 | -1,63% | 1.569.930,00 |
| 05.12.2025 | 295,20 | 296,28 | 292,00 | 292,59 | -1,15% | 1.604.610,00 |
| 04.12.2025 | 302,93 | 306,65 | 292,37 | 296,00 | -3,47% | 2.268.290,00 |
| 03.12.2025 | 303,52 | 309,42 | 303,52 | 306,65 | 0,66% | 1.459.561,00 |
| 02.12.2025 | 304,56 | 305,66 | 299,33 | 304,65 | 0,40% | 1.126.148,00 |
| 01.12.2025 | 302,43 | 307,08 | 302,00 | 303,44 | -0,44% | 1.421.176,00 |
| 28.11.2025 | 303,90 | 305,14 | 302,95 | 304,79 | 0,05% | 575.482,00 |
| 26.11.2025 | 303,51 | 306,00 | 301,94 | 304,65 | 0,17% | 1.240.871,00 |
| 25.11.2025 | 297,15 | 305,01 | 296,67 | 304,12 | 2,66% | 1.372.806,00 |
| 24.11.2025 | 295,55 | 297,96 | 292,72 | 296,23 | 0,13% | 2.348.154,00 |
| 21.11.2025 | 284,37 | 298,03 | 284,27 | 295,84 | 4,77% | 2.384.761,00 |
| 20.11.2025 | 285,42 | 289,36 | 281,72 | 282,38 | -0,64% | 1.215.489,00 |
| 19.11.2025 | 282,88 | 285,46 | 281,53 | 284,20 | 0,46% | 1.040.779,00 |
| 18.11.2025 | 283,22 | 286,94 | 281,30 | 282,90 | 0,00% | 1.553.459,00 |
| 17.11.2025 | 286,35 | 286,89 | 280,99 | 282,89 | -0,99% | 1.182.960,00 |
| 14.11.2025 | 285,07 | 288,02 | 281,19 | 285,72 | -0,59% | 1.363.290,00 |
| 13.11.2025 | 290,06 | 293,49 | 287,01 | 287,43 | -1,45% | 1.769.626,00 |
| 12.11.2025 | 291,39 | 294,99 | 290,54 | 291,67 | -0,08% | 1.102.883,00 |
| 11.11.2025 | 290,56 | 294,01 | 290,04 | 291,90 | 0,49% | 1.408.985,00 |
| 10.11.2025 | 292,12 | 294,18 | 286,10 | 290,47 | -0,24% | 1.737.833,00 |
| 07.11.2025 | 282,15 | 291,66 | 281,93 | 291,16 | 3,56% | 2.471.580,00 |
| 06.11.2025 | 283,00 | 286,58 | 279,87 | 281,14 | -0,68% | 1.543.953,00 |
| 05.11.2025 | 273,75 | 285,66 | 272,66 | 283,07 | 3,98% | 2.736.852,00 |
| 04.11.2025 | 264,40 | 275,66 | 263,51 | 272,24 | 3,16% | 2.845.394,00 |