Echtzeit-Aktienkurs Hilton Grand Vacations Inc.
Bid:
Ask:
Aktienkurse zur Hilton Grand Vacations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,16 | 40,67 | 39,16 | 39,49 | 1,49% | - |
| 25.02.2021 | 39,02 | 39,03 | 38,91 | 38,91 | -4,17% | - |
| 24.02.2021 | 40,25 | 41,18 | 40,24 | 40,60 | 4,57% | - |
| 23.02.2021 | 38,56 | 39,62 | 38,19 | 38,83 | 0,06% | - |
| 22.02.2021 | 39,75 | 40,10 | 38,74 | 38,80 | -0,51% | - |
| 19.02.2021 | 38,71 | 39,22 | 38,32 | 39,00 | 4,94% | - |
| 18.02.2021 | 37,07 | 37,57 | 36,57 | 37,17 | -0,15% | - |
| 17.02.2021 | 36,33 | 37,57 | 36,28 | 37,22 | 2,93% | - |
| 16.02.2021 | 36,41 | 36,66 | 35,75 | 36,16 | 1,53% | - |
| 12.02.2021 | 34,94 | 35,86 | 34,93 | 35,62 | 2,55% | - |
| 11.02.2021 | 34,39 | 35,20 | 33,79 | 34,73 | 1,77% | - |
| 10.02.2021 | 34,45 | 34,78 | 0,00 | 34,13 | -0,31% | - |
| 09.02.2021 | 34,47 | 34,76 | 34,05 | 34,23 | 0,18% | - |
| 08.02.2021 | 34,56 | 34,58 | 33,90 | 34,17 | -0,57% | - |
| 05.02.2021 | 34,87 | 35,06 | 34,22 | 34,37 | 1,69% | - |
| 04.02.2021 | 33,46 | 34,15 | 33,21 | 33,80 | 3,71% | - |
| 03.02.2021 | 32,77 | 33,27 | 32,36 | 32,59 | 0,18% | - |
| 02.02.2021 | 31,67 | 33,15 | 31,62 | 32,53 | 5,41% | - |
| 01.02.2021 | 30,89 | 30,93 | 30,86 | 30,86 | 3,70% | - |
| 29.01.2021 | 29,78 | 29,78 | 29,76 | 29,76 | -1,93% | - |
| 28.01.2021 | 30,08 | 31,16 | 29,79 | 30,34 | 1,07% | - |
| 27.01.2021 | 31,68 | 31,87 | 29,50 | 30,02 | -7,19% | - |
| 26.01.2021 | 32,34 | 32,35 | 32,28 | 32,35 | -2,55% | - |
| 25.01.2021 | 33,13 | 33,29 | 32,57 | 33,19 | -2,05% | - |
| 22.01.2021 | 33,58 | 33,96 | 32,86 | 33,89 | -0,34% | - |
| 21.01.2021 | 33,79 | 34,22 | 33,01 | 34,00 | -0,70% | - |
| 20.01.2021 | 33,90 | 34,26 | 33,73 | 34,24 | 1,84% | - |
| 19.01.2021 | 33,19 | 34,11 | 33,18 | 33,62 | 2,73% | - |
| 15.01.2021 | 32,12 | 32,81 | 31,99 | 32,73 | 1,08% | - |
| 14.01.2021 | 32,36 | 33,13 | 31,97 | 32,38 | 1,97% | - |
| 13.01.2021 | 31,99 | 31,99 | 31,37 | 31,75 | -1,75% | - |
| 12.01.2021 | 32,27 | 32,32 | 31,70 | 32,32 | -0,14% | - |
| 11.01.2021 | 32,36 | 32,73 | 32,11 | 32,36 | 0,40% | - |
| 08.01.2021 | 32,41 | 32,81 | 31,62 | 32,23 | 0,12% | - |
| 07.01.2021 | 32,67 | 32,80 | 32,09 | 32,19 | -0,74% | - |
| 06.01.2021 | 32,06 | 33,75 | 32,00 | 32,43 | 4,75% | - |
| 05.01.2021 | 30,47 | 31,25 | 30,35 | 30,96 | 2,87% | - |
| 04.01.2021 | 30,45 | 30,70 | 29,56 | 30,10 | -3,99% | - |
| 31.12.2020 | 31,21 | 31,95 | 31,12 | 31,35 | 0,50% | - |
| 30.12.2020 | 31,04 | 31,44 | 30,94 | 31,19 | 2,53% | - |
| 29.12.2020 | 30,67 | 30,84 | 30,32 | 30,42 | -3,07% | - |
| 28.12.2020 | 30,79 | 31,58 | 30,61 | 31,39 | 20,62% | - |
| 24.12.2020 | 30,20 | 31,23 | 26,02 | 26,02 | -15,00% | - |
| 23.12.2020 | 30,17 | 30,81 | 30,14 | 30,61 | 1,48% | - |
| 22.12.2020 | 30,04 | 30,30 | 29,75 | 30,17 | -0,45% | - |
| 21.12.2020 | 29,47 | 30,35 | 29,47 | 30,30 | -0,05% | - |
| 18.12.2020 | 30,22 | 31,18 | 30,07 | 30,32 | 3,24% | - |
| 17.12.2020 | 29,37 | 29,37 | 29,37 | 29,37 | -0,51% | - |
| 16.12.2020 | 29,70 | 29,73 | 29,33 | 29,52 | -2,06% | - |
| 15.12.2020 | 29,42 | 30,23 | 29,37 | 30,14 | 2,43% | - |
| 14.12.2020 | 29,91 | 29,92 | 29,36 | 29,42 | -1,23% | - |
| 11.12.2020 | 30,49 | 30,49 | 29,71 | 29,79 | -1,62% | - |
| 10.12.2020 | 29,79 | 30,53 | 29,57 | 30,28 | -0,03% | - |
| 09.12.2020 | 30,09 | 30,35 | 29,75 | 30,29 | 5,39% | - |
| 08.12.2020 | 28,74 | 29,80 | 28,73 | 28,74 | -2,03% | - |
| 07.12.2020 | 28,84 | 29,59 | 28,55 | 29,33 | -0,96% | - |
| 04.12.2020 | 28,07 | 29,68 | 28,00 | 29,62 | 6,30% | - |
| 03.12.2020 | 28,28 | 28,46 | 27,78 | 27,86 | -0,20% | - |
| 02.12.2020 | 28,11 | 28,26 | 27,34 | 27,92 | -0,62% | - |
| 01.12.2020 | 28,19 | 28,65 | 27,84 | 28,09 | 3,69% | - |
| 30.11.2020 | 27,70 | 27,72 | 22,27 | 27,09 | -3,51% | - |
| 27.11.2020 | 28,53 | 28,95 | 28,06 | 28,08 | -1,16% | - |
| 25.11.2020 | 28,33 | 28,69 | 27,95 | 28,41 | -2,82% | - |
| 24.11.2020 | 29,06 | 29,30 | 28,75 | 29,23 | 3,01% | - |
| 23.11.2020 | 28,06 | 28,71 | 28,01 | 28,38 | 2,94% | - |
| 20.11.2020 | 27,96 | 28,05 | 27,35 | 27,57 | -1,59% | - |
| 19.11.2020 | 27,64 | 28,02 | 27,44 | 28,01 | 0,05% | - |
| 18.11.2020 | 27,63 | 28,76 | 27,63 | 28,00 | 0,36% | - |
| 17.11.2020 | 27,51 | 28,00 | 27,18 | 27,90 | 0,92% | - |
| 16.11.2020 | 27,90 | 28,00 | 27,46 | 27,64 | 3,29% | - |
| 13.11.2020 | 26,18 | 27,08 | 26,09 | 26,76 | 3,60% | - |
| 12.11.2020 | 26,36 | 26,61 | 25,42 | 25,83 | -0,58% | - |
| 11.11.2020 | 26,98 | 27,69 | 25,98 | 25,98 | -5,44% | - |
| 10.11.2020 | 27,27 | 27,48 | 0,00 | 27,48 | 0,24% | - |
| 09.11.2020 | 28,83 | 28,83 | 26,93 | 27,41 | 15,12% | - |
| 06.11.2020 | 23,87 | 24,10 | 23,58 | 23,81 | -0,31% | - |
| 05.11.2020 | 23,01 | 23,94 | 22,91 | 23,89 | 6,70% | - |
| 04.11.2020 | 23,10 | 23,55 | 0,00 | 22,39 | -3,91% | - |
| 03.11.2020 | 22,72 | 23,41 | 22,50 | 23,30 | 6,91% | - |
| 02.11.2020 | 20,94 | 21,97 | 20,92 | 21,79 | 6,24% | - |
| 30.10.2020 | 20,43 | 21,09 | 0,00 | 20,51 | -2,33% | - |
| 29.10.2020 | 20,56 | 21,71 | 20,52 | 21,00 | 1,50% | - |
| 28.10.2020 | 21,36 | 21,68 | 20,58 | 20,69 | -7,18% | - |
| 27.10.2020 | 22,58 | 22,61 | 21,96 | 22,29 | -0,22% | - |
| 26.10.2020 | 22,46 | 22,47 | 21,73 | 22,34 | -5,00% | - |
| 23.10.2020 | 23,46 | 24,07 | 23,26 | 23,52 | -0,28% | - |
| 22.10.2020 | 23,26 | 23,63 | 23,06 | 23,58 | 2,99% | - |
| 21.10.2020 | 22,46 | 22,97 | 22,26 | 22,90 | 2,69% | - |
| 20.10.2020 | 22,28 | 22,50 | 21,89 | 22,30 | 5,12% | - |
| 19.10.2020 | 22,09 | 22,26 | 21,12 | 21,21 | -3,02% | - |
| 16.10.2020 | 21,81 | 22,14 | 21,64 | 21,87 | -1,04% | - |
| 15.10.2020 | 21,58 | 22,14 | 21,50 | 22,10 | 1,61% | - |
| 14.10.2020 | 22,34 | 22,44 | 21,75 | 21,75 | -0,84% | - |
| 13.10.2020 | 22,28 | 22,41 | 21,75 | 21,94 | -3,41% | - |
| 12.10.2020 | 23,02 | 23,03 | 22,63 | 22,71 | -0,48% | - |
| 09.10.2020 | 22,77 | 22,96 | 22,40 | 22,82 | -0,54% | - |
| 08.10.2020 | 22,93 | 23,02 | 22,48 | 22,95 | 0,46% | - |
| 07.10.2020 | 22,74 | 23,10 | 22,42 | 22,84 | 2,98% | - |
| 06.10.2020 | 22,16 | 23,00 | 0,00 | 22,18 | 2,16% | - |
| 05.10.2020 | 21,67 | 21,86 | 21,18 | 21,71 | 0,42% | - |