40,200€
2,81%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 39,00 | 40,30 | 38,80 | 40,10 | 2,56% | - |
| 30.04.2024 | 40,60 | 40,70 | 38,90 | 39,10 | -3,46% | - |
| 29.04.2024 | 41,40 | 41,90 | 40,50 | 40,50 | -2,41% | - |
| 26.04.2024 | 41,50 | 42,50 | 41,40 | 41,50 | 0,00% | - |
| 25.04.2024 | 41,80 | 41,80 | 41,00 | 41,50 | -0,95% | - |
| 24.04.2024 | 41,70 | 42,50 | 41,40 | 41,90 | 0,24% | - |
| 23.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,21% | 200,00 |
| 22.04.2024 | 40,60 | 41,50 | 40,50 | 41,30 | 1,23% | - |
| 19.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 12,00 |
| 18.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | 368,00 |
| 17.04.2024 | 40,80 | 41,20 | 40,10 | 40,50 | -0,49% | - |
| 16.04.2024 | 41,10 | 41,40 | 40,30 | 40,70 | -0,97% | - |
| 15.04.2024 | 41,50 | 43,00 | 41,10 | 41,10 | -3,97% | - |
| 12.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,66% | 28,00 |
| 11.04.2024 | 41,80 | 42,30 | 41,50 | 42,10 | 0,48% | - |
| 10.04.2024 | 42,00 | 42,10 | 41,00 | 41,90 | 0,00% | - |
| 09.04.2024 | 42,40 | 42,60 | 41,70 | 41,90 | -0,95% | - |
| 08.04.2024 | 41,70 | 42,70 | 41,60 | 42,30 | 1,44% | - |
| 05.04.2024 | 41,70 | 42,30 | 41,60 | 41,70 | 0,00% | - |
| 04.04.2024 | 42,70 | 43,20 | 41,70 | 41,70 | -2,34% | - |
| 03.04.2024 | 42,70 | 43,10 | 42,50 | 42,70 | 0,00% | - |
| 02.04.2024 | 43,50 | 43,60 | 42,70 | 42,70 | -2,06% | - |
| 28.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,13% | 66,00 |
| 27.03.2024 | 43,90 | 44,10 | 43,40 | 44,10 | 0,68% | - |
| 26.03.2024 | 42,40 | 43,80 | 42,40 | 43,80 | 3,30% | - |
| 25.03.2024 | 42,40 | 42,80 | 41,70 | 42,40 | 0,00% | - |
| 22.03.2024 | 42,20 | 42,60 | 42,10 | 42,40 | 0,24% | - |
| 21.03.2024 | 42,20 | 42,70 | 42,10 | 42,30 | 0,48% | - |
| 20.03.2024 | 41,20 | 42,30 | 40,90 | 42,10 | 2,18% | - |
| 19.03.2024 | 41,40 | 41,80 | 40,70 | 41,20 | -1,44% | - |
| 18.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 40,00 |
| 15.03.2024 | 40,80 | 42,20 | 40,60 | 41,60 | 1,96% | - |
| 14.03.2024 | 42,20 | 42,20 | 40,60 | 40,80 | -3,09% | - |
| 13.03.2024 | 41,80 | 42,30 | 41,50 | 42,10 | 0,72% | - |
| 12.03.2024 | 42,00 | 42,20 | 41,50 | 41,80 | -0,48% | - |
| 11.03.2024 | 40,80 | 42,30 | 40,60 | 42,00 | 2,69% | - |
| 08.03.2024 | 41,00 | 41,50 | 40,50 | 40,90 | -0,49% | - |
| 07.03.2024 | 42,10 | 42,90 | 41,10 | 41,10 | -0,72% | - |
| 06.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,22% | 8,00 |
| 05.03.2024 | 40,80 | 41,50 | 40,50 | 40,90 | 0,00% | - |
| 04.03.2024 | 41,60 | 42,70 | 40,90 | 40,90 | -3,54% | - |
| 01.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 100,00 |
| 29.02.2024 | 45,00 | 45,00 | 41,60 | 41,60 | -7,76% | 120,00 |
| 28.02.2024 | 44,50 | 45,30 | 44,10 | 45,10 | 1,58% | - |
| 27.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | 5,00 |
| 26.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | 50,00 |
| 23.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 10,00 |
| 22.02.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 3,15% | 38,00 |
| 21.02.2024 | 40,60 | 41,50 | 40,40 | 41,30 | 1,98% | - |
| 20.02.2024 | 40,70 | 41,20 | 40,40 | 40,50 | -0,98% | - |
| 19.02.2024 | 41,00 | 41,10 | 40,90 | 40,90 | -0,49% | - |
| 16.02.2024 | 41,00 | 41,30 | 40,40 | 41,10 | 0,00% | - |
| 15.02.2024 | 40,40 | 41,30 | 40,20 | 41,10 | 1,99% | - |
| 14.02.2024 | 39,00 | 40,30 | 38,90 | 40,30 | 3,60% | - |
| 13.02.2024 | 41,00 | 41,00 | 38,70 | 38,90 | -4,19% | - |
| 12.02.2024 | 39,20 | 40,60 | 39,20 | 40,60 | 2,78% | 95,00 |
| 09.02.2024 | 39,20 | 39,70 | 38,70 | 39,50 | 1,02% | - |
| 08.02.2024 | 39,00 | 39,50 | 39,00 | 39,10 | 0,51% | - |
| 07.02.2024 | 39,20 | 39,50 | 38,70 | 38,90 | -0,51% | - |
| 06.02.2024 | 38,40 | 39,10 | 38,10 | 39,10 | 1,56% | - |
| 05.02.2024 | 38,80 | 39,10 | 37,90 | 38,50 | 1,32% | - |
| 02.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,81% | 30,00 |
| 01.02.2024 | 38,60 | 39,10 | 37,90 | 38,70 | -2,76% | - |
| 31.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,27% | 101,00 |
| 30.01.2024 | 40,00 | 40,10 | 39,30 | 39,30 | -2,00% | - |
| 29.01.2024 | 39,60 | 40,10 | 39,40 | 40,10 | 0,25% | - |
| 26.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,76% | 4,00 |
| 25.01.2024 | 38,60 | 39,90 | 38,40 | 39,70 | 3,12% | - |
| 24.01.2024 | 38,60 | 39,00 | 38,30 | 38,50 | -0,52% | - |
| 23.01.2024 | 38,40 | 39,40 | 38,40 | 38,70 | 0,00% | - |
| 22.01.2024 | 38,20 | 38,90 | 38,20 | 38,70 | 1,04% | - |
| 19.01.2024 | 38,20 | 38,50 | 37,70 | 38,30 | 0,00% | - |
| 18.01.2024 | 37,80 | 38,50 | 37,70 | 38,30 | 1,06% | - |
| 17.01.2024 | 37,60 | 37,90 | 37,20 | 37,90 | 1,07% | - |
| 16.01.2024 | 36,80 | 37,50 | 36,30 | 37,50 | 1,90% | - |
| 15.01.2024 | 36,80 | 37,00 | 36,80 | 36,80 | -0,27% | - |
| 12.01.2024 | 37,20 | 37,70 | 36,70 | 36,90 | -1,07% | - |
| 11.01.2024 | 37,80 | 37,80 | 37,30 | 37,30 | -1,06% | - |
| 10.01.2024 | 37,20 | 37,90 | 37,10 | 37,70 | 1,07% | - |
| 09.01.2024 | 37,80 | 37,80 | 37,10 | 37,30 | -1,06% | - |
| 08.01.2024 | 36,80 | 37,90 | 36,70 | 37,70 | 1,62% | - |
| 05.01.2024 | 37,00 | 37,50 | 36,60 | 37,10 | 0,54% | - |
| 04.01.2024 | 36,80 | 37,10 | 36,50 | 36,90 | 0,54% | - |
| 03.01.2024 | 37,80 | 37,90 | 36,70 | 36,70 | -3,17% | - |
| 02.01.2024 | 37,00 | 38,90 | 36,50 | 37,90 | 3,27% | - |
| 29.12.2023 | 36,60 | 36,70 | 36,60 | 36,70 | 0,00% | - |
| 28.12.2023 | 36,80 | 37,10 | 36,70 | 36,70 | -3,42% | - |
| 27.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -0,26% | 6,00 |
| 22.12.2023 | 38,00 | 38,40 | 37,70 | 38,10 | 0,79% | - |
| 21.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 2,00 |
| 20.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -1,84% | 137,00 |
| 19.12.2023 | 38,20 | 39,00 | 38,10 | 38,10 | -0,52% | - |
| 18.12.2023 | 38,60 | 38,70 | 37,80 | 38,30 | -0,52% | - |
| 15.12.2023 | 39,20 | 39,60 | 38,30 | 38,50 | -1,53% | - |
| 14.12.2023 | 37,60 | 39,50 | 37,40 | 39,10 | 3,71% | - |
| 13.12.2023 | 37,00 | 37,70 | 35,90 | 37,70 | 2,17% | - |
| 12.12.2023 | 37,60 | 37,60 | 36,70 | 36,90 | -1,60% | - |
| 11.12.2023 | 37,00 | 37,90 | 36,80 | 37,50 | 1,63% | - |
| 08.12.2023 | 35,90 | 37,10 | 35,80 | 36,90 | 3,07% | - |
| 07.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 4,37% | 25,00 |