44,499$
-0,32%
Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 43,80 | 44,78 | 43,68 | 44,64 | 1,87% | 479.864,00 |
| 22.04.2024 | 43,45 | 44,18 | 43,01 | 43,82 | 1,41% | 585.790,00 |
| 19.04.2024 | 42,86 | 43,69 | 42,56 | 43,21 | 0,23% | 704.435,00 |
| 18.04.2024 | 43,15 | 43,92 | 42,85 | 43,11 | 0,12% | 648.215,00 |
| 17.04.2024 | 43,63 | 43,87 | 42,70 | 43,06 | -0,37% | 521.913,00 |
| 16.04.2024 | 43,35 | 43,73 | 42,89 | 43,22 | -1,10% | 444.192,00 |
| 15.04.2024 | 44,77 | 45,12 | 43,66 | 43,70 | 0,39% | 644.906,00 |
| 12.04.2024 | 44,71 | 45,00 | 43,50 | 43,53 | -3,74% | 470.389,00 |
| 11.04.2024 | 44,98 | 45,41 | 44,55 | 45,22 | 0,53% | 545.281,00 |
| 10.04.2024 | 44,85 | 45,36 | 44,18 | 44,98 | -1,16% | 777.811,00 |
| 09.04.2024 | 46,07 | 46,40 | 45,30 | 45,51 | -1,00% | 405.656,00 |
| 08.04.2024 | 45,45 | 46,24 | 45,40 | 45,97 | 1,68% | 510.349,00 |
| 05.04.2024 | 45,15 | 45,80 | 45,05 | 45,21 | 0,04% | 488.633,00 |
| 04.04.2024 | 46,80 | 46,89 | 45,17 | 45,19 | -2,21% | 587.332,00 |
| 03.04.2024 | 45,95 | 46,66 | 45,95 | 46,21 | 0,28% | 412.828,00 |
| 02.04.2024 | 46,22 | 46,64 | 45,90 | 46,08 | -1,43% | 622.079,00 |
| 01.04.2024 | 47,37 | 47,37 | 46,69 | 46,75 | -0,97% | 605.434,00 |
| 28.03.2024 | 47,66 | 47,81 | 46,24 | 47,21 | -1,13% | 1.306.271,00 |
| 27.03.2024 | 47,78 | 47,81 | 46,96 | 47,75 | 0,74% | 914.843,00 |
| 26.03.2024 | 47,20 | 47,40 | 46,23 | 47,40 | 3,52% | 988.466,00 |
| 25.03.2024 | 46,00 | 46,44 | 45,19 | 45,79 | -0,04% | 553.686,00 |
| 22.03.2024 | 45,93 | 46,25 | 45,56 | 45,81 | -0,35% | 499.350,00 |
| 21.03.2024 | 46,43 | 46,56 | 45,66 | 45,97 | 0,00% | 521.939,00 |
| 20.03.2024 | 44,46 | 46,09 | 44,46 | 45,97 | 2,70% | 528.589,00 |
| 19.03.2024 | 44,97 | 45,39 | 44,20 | 44,76 | -0,64% | 677.144,00 |
| 18.03.2024 | 45,49 | 45,69 | 44,82 | 45,05 | -0,49% | 612.085,00 |
| 15.03.2024 | 44,44 | 45,93 | 44,44 | 45,27 | 1,78% | 1.222.880,00 |
| 14.03.2024 | 46,00 | 46,00 | 44,30 | 44,48 | -3,49% | 725.890,00 |
| 13.03.2024 | 45,26 | 46,41 | 45,18 | 46,09 | 0,92% | 656.821,00 |
| 12.03.2024 | 45,69 | 46,01 | 45,25 | 45,67 | -0,44% | 554.313,00 |
| 11.03.2024 | 44,27 | 46,21 | 44,20 | 45,87 | 2,57% | 718.947,00 |
| 08.03.2024 | 45,00 | 45,43 | 44,22 | 44,72 | -0,47% | 819.022,00 |
| 07.03.2024 | 46,16 | 46,94 | 44,89 | 44,93 | -2,41% | 624.284,00 |
| 06.03.2024 | 45,88 | 46,82 | 45,44 | 46,04 | 3,88% | 818.200,00 |
| 05.03.2024 | 44,13 | 45,05 | 43,88 | 44,32 | 0,00% | 745.220,00 |
| 04.03.2024 | 45,34 | 46,22 | 44,30 | 44,32 | -1,79% | 877.792,00 |
| 01.03.2024 | 46,82 | 46,84 | 44,87 | 45,13 | 0,56% | 1.178.279,00 |
| 29.02.2024 | 48,65 | 48,65 | 44,53 | 44,88 | -7,73% | 2.349.297,00 |
| 28.02.2024 | 48,00 | 49,02 | 47,77 | 48,64 | 0,83% | 1.232.089,00 |
| 27.02.2024 | 48,00 | 48,77 | 47,72 | 48,24 | 1,15% | 1.247.895,00 |
| 26.02.2024 | 46,88 | 47,78 | 46,61 | 47,69 | 1,84% | 699.374,00 |
| 23.02.2024 | 45,91 | 47,09 | 45,91 | 46,83 | 1,34% | 872.627,00 |
| 22.02.2024 | 44,90 | 46,23 | 44,90 | 46,21 | 3,38% | 983.499,00 |
| 21.02.2024 | 43,74 | 44,81 | 43,74 | 44,70 | 1,96% | 586.632,00 |
| 20.02.2024 | 43,87 | 44,44 | 43,76 | 43,84 | -0,68% | 619.596,00 |
| 16.02.2024 | 43,65 | 44,54 | 43,42 | 44,14 | -0,25% | 760.946,00 |
| 15.02.2024 | 43,47 | 44,50 | 43,47 | 44,25 | 2,50% | 576.605,00 |
| 14.02.2024 | 42,23 | 43,30 | 41,87 | 43,17 | 3,43% | 628.129,00 |
| 13.02.2024 | 42,92 | 42,92 | 41,35 | 41,74 | -5,44% | 1.017.989,00 |
| 12.02.2024 | 42,79 | 44,20 | 42,74 | 44,14 | 3,28% | 630.257,00 |
| 09.02.2024 | 42,20 | 42,81 | 41,71 | 42,74 | 1,23% | 674.679,00 |
| 08.02.2024 | 42,27 | 42,55 | 41,96 | 42,22 | 0,38% | 592.300,00 |
| 07.02.2024 | 42,11 | 42,56 | 41,75 | 42,06 | -0,07% | 570.976,00 |
| 06.02.2024 | 41,25 | 42,13 | 40,88 | 42,09 | 2,01% | 1.327.657,00 |
| 05.02.2024 | 41,36 | 41,47 | 40,65 | 41,26 | -1,79% | 3.279.280,00 |
| 02.02.2024 | 41,50 | 42,29 | 41,06 | 42,01 | -0,24% | 403.519,00 |
| 01.02.2024 | 41,91 | 42,27 | 41,09 | 42,11 | 0,98% | 440.145,00 |
| 31.01.2024 | 42,37 | 43,01 | 41,67 | 41,70 | -2,18% | 649.714,00 |
| 30.01.2024 | 42,82 | 43,28 | 42,63 | 42,63 | -1,64% | 490.879,00 |
| 29.01.2024 | 42,90 | 43,42 | 42,72 | 43,34 | 0,98% | 530.321,00 |
| 26.01.2024 | 43,32 | 43,77 | 42,91 | 42,92 | -0,26% | 642.577,00 |
| 25.01.2024 | 42,59 | 43,20 | 42,21 | 43,03 | 2,75% | 1.245.367,00 |
| 24.01.2024 | 42,52 | 42,55 | 41,67 | 41,88 | -0,24% | 492.210,00 |
| 23.01.2024 | 42,44 | 42,81 | 41,90 | 41,98 | -0,07% | 582.292,00 |
| 22.01.2024 | 42,15 | 42,35 | 41,88 | 42,01 | 0,77% | 936.425,00 |
| 19.01.2024 | 41,58 | 41,93 | 40,93 | 41,69 | 0,48% | 609.061,00 |
| 18.01.2024 | 41,41 | 41,90 | 40,97 | 41,49 | 0,63% | 932.234,00 |
| 17.01.2024 | 40,22 | 41,25 | 40,22 | 41,23 | 0,44% | 940.447,00 |
| 16.01.2024 | 40,07 | 41,05 | 39,60 | 41,05 | 1,58% | 889.057,00 |
| 12.01.2024 | 41,32 | 41,39 | 40,16 | 40,41 | -0,93% | 459.243,00 |
| 11.01.2024 | 41,04 | 41,17 | 40,70 | 40,79 | -1,47% | 469.937,00 |
| 10.01.2024 | 40,77 | 41,47 | 40,51 | 41,40 | 1,47% | 490.317,00 |
| 09.01.2024 | 40,51 | 41,05 | 40,42 | 40,80 | -1,45% | 448.348,00 |
| 08.01.2024 | 40,36 | 41,43 | 40,28 | 41,40 | 2,32% | 538.884,00 |
| 05.01.2024 | 39,94 | 41,25 | 39,94 | 40,46 | 0,12% | 559.991,00 |
| 04.01.2024 | 40,04 | 40,66 | 39,90 | 40,41 | 0,92% | 488.482,00 |
| 03.01.2024 | 40,91 | 41,04 | 40,01 | 40,04 | -3,45% | 808.002,00 |
| 02.01.2024 | 41,40 | 42,69 | 41,19 | 41,47 | 3,21% | 1.475.215,00 |
| 29.12.2023 | 40,54 | 40,69 | 40,01 | 40,18 | -0,91% | 631.009,00 |
| 28.12.2023 | 40,81 | 41,12 | 40,50 | 40,55 | -0,90% | 531.821,00 |
| 27.12.2023 | 41,43 | 41,56 | 40,55 | 40,92 | -1,66% | 811.128,00 |
| 26.12.2023 | 41,89 | 41,89 | 41,38 | 41,61 | -0,79% | 655.167,00 |
| 22.12.2023 | 42,01 | 42,35 | 41,58 | 41,94 | 0,05% | 379.748,00 |
| 21.12.2023 | 41,55 | 41,96 | 41,27 | 41,92 | 2,64% | 506.447,00 |
| 20.12.2023 | 41,73 | 42,00 | 40,70 | 40,84 | -2,32% | 696.840,00 |
| 19.12.2023 | 42,26 | 42,79 | 41,72 | 41,81 | 0,05% | 885.992,00 |
| 18.12.2023 | 42,00 | 42,37 | 41,27 | 41,79 | -0,50% | 838.933,00 |
| 15.12.2023 | 43,19 | 43,26 | 41,75 | 42,00 | -2,48% | 1.419.785,00 |
| 14.12.2023 | 42,26 | 43,35 | 41,50 | 43,07 | 5,28% | 928.492,00 |
| 13.12.2023 | 39,77 | 41,11 | 38,69 | 40,91 | 2,43% | 1.095.832,00 |
| 12.12.2023 | 40,38 | 40,38 | 39,59 | 39,94 | -1,16% | 776.059,00 |
| 11.12.2023 | 39,74 | 40,68 | 39,70 | 40,41 | 1,69% | 727.338,00 |
| 08.12.2023 | 38,74 | 39,86 | 38,67 | 39,74 | 2,55% | 674.991,00 |
| 07.12.2023 | 37,05 | 38,82 | 37,05 | 38,75 | 4,90% | 889.810,00 |
| 06.12.2023 | 36,71 | 37,42 | 36,47 | 36,94 | 2,02% | 1.100.407,00 |
| 05.12.2023 | 37,24 | 37,24 | 36,00 | 36,21 | -3,49% | 788.332,00 |
| 04.12.2023 | 36,51 | 37,85 | 36,51 | 37,52 | 2,57% | 1.611.934,00 |
| 01.12.2023 | 34,27 | 36,76 | 34,22 | 36,58 | 6,77% | 1.139.065,00 |
| 30.11.2023 | 34,84 | 34,89 | 34,18 | 34,26 | -1,41% | 930.830,00 |
| 29.11.2023 | 35,07 | 35,50 | 34,74 | 34,75 | -0,06% | 1.217.016,00 |