Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 173,63 | 176,27 | 168,75 | 169,58 | 2,74% | - |
| 25.02.2021 | 169,03 | 172,18 | 0,00 | 165,07 | -3,89% | - |
| 24.02.2021 | 167,32 | 174,45 | 167,30 | 171,75 | 4,50% | - |
| 23.02.2021 | 158,97 | 166,10 | 157,36 | 164,35 | 3,25% | - |
| 22.02.2021 | 160,43 | 163,63 | 158,76 | 159,16 | 1,85% | - |
| 19.02.2021 | 154,44 | 157,24 | 154,36 | 156,27 | 5,48% | - |
| 18.02.2021 | 146,94 | 148,91 | 144,38 | 148,16 | 0,15% | - |
| 17.02.2021 | 143,10 | 149,18 | 142,60 | 147,94 | 2,88% | - |
| 16.02.2021 | 146,49 | 146,99 | 142,92 | 143,80 | -0,40% | - |
| 12.02.2021 | 145,97 | 146,12 | 142,93 | 144,37 | -0,77% | - |
| 11.02.2021 | 143,92 | 145,76 | 141,05 | 145,49 | 1,77% | - |
| 10.02.2021 | 142,30 | 145,58 | 140,94 | 142,95 | 0,15% | - |
| 09.02.2021 | 142,94 | 146,31 | 141,89 | 142,74 | -1,36% | - |
| 08.02.2021 | 146,44 | 147,03 | 143,81 | 144,71 | 0,05% | - |
| 05.02.2021 | 143,93 | 145,04 | 142,62 | 144,64 | 2,36% | - |
| 04.02.2021 | 137,87 | 142,32 | 137,13 | 141,30 | 3,30% | - |
| 03.02.2021 | 136,54 | 139,88 | 135,93 | 136,79 | 1,61% | - |
| 02.02.2021 | 132,82 | 136,66 | 132,48 | 134,62 | 4,55% | - |
| 01.02.2021 | 127,72 | 129,77 | 0,00 | 128,76 | 4,38% | - |
| 29.01.2021 | 125,27 | 126,58 | 122,51 | 123,36 | -2,83% | - |
| 28.01.2021 | 123,73 | 128,56 | 0,00 | 126,95 | 4,20% | - |
| 27.01.2021 | 128,83 | 128,94 | 121,70 | 121,83 | -10,86% | - |
| 26.01.2021 | 141,83 | 141,95 | 136,13 | 136,67 | -0,81% | - |
| 25.01.2021 | 137,79 | 137,79 | 137,79 | 137,79 | -1,04% | - |
| 22.01.2021 | 138,06 | 139,56 | 136,76 | 139,25 | -0,34% | - |
| 21.01.2021 | 139,19 | 140,79 | 137,35 | 139,73 | 0,57% | - |
| 20.01.2021 | 137,75 | 139,61 | 136,17 | 138,93 | 1,52% | - |
| 19.01.2021 | 136,79 | 138,64 | 136,59 | 136,85 | 0,53% | - |
| 15.01.2021 | 137,16 | 137,87 | 135,62 | 136,12 | -2,48% | - |
| 14.01.2021 | 139,82 | 141,86 | 138,03 | 139,59 | 1,47% | - |
| 13.01.2021 | 138,97 | 139,34 | 136,49 | 137,56 | -3,09% | - |
| 12.01.2021 | 142,28 | 142,28 | 141,89 | 141,95 | 0,99% | - |
| 11.01.2021 | 142,18 | 142,72 | 139,99 | 140,55 | -0,44% | - |
| 08.01.2021 | 140,54 | 142,16 | 138,51 | 141,16 | -1,10% | - |
| 07.01.2021 | 145,19 | 145,68 | 141,63 | 142,74 | -1,91% | - |
| 06.01.2021 | 140,40 | 146,28 | 0,00 | 145,51 | 7,06% | - |
| 05.01.2021 | 134,84 | 137,80 | 133,82 | 135,92 | 2,06% | - |
| 04.01.2021 | 134,50 | 134,94 | 131,38 | 133,18 | -3,38% | - |
| 31.12.2020 | 136,93 | 139,24 | 136,62 | 137,83 | 0,50% | - |
| 30.12.2020 | 136,93 | 137,93 | 135,93 | 137,15 | 3,14% | - |
| 29.12.2020 | 132,98 | 132,98 | 132,98 | 132,98 | -4,24% | - |
| 28.12.2020 | 135,63 | 138,99 | 135,22 | 138,87 | 3,84% | - |
| 24.12.2020 | 132,16 | 136,96 | 131,69 | 133,74 | 0,34% | - |
| 23.12.2020 | 132,22 | 135,72 | 129,84 | 133,29 | 0,72% | - |
| 22.12.2020 | 131,99 | 132,37 | 129,60 | 132,34 | 0,69% | - |
| 21.12.2020 | 128,76 | 132,36 | 128,48 | 131,44 | -0,28% | - |
| 18.12.2020 | 135,50 | 139,13 | 130,45 | 131,80 | -3,85% | - |
| 17.12.2020 | 131,08 | 143,38 | 131,08 | 137,08 | 3,56% | - |
| 16.12.2020 | 133,54 | 134,95 | 131,60 | 132,37 | -5,06% | - |
| 15.12.2020 | 135,50 | 142,63 | 130,41 | 139,42 | 1,30% | - |
| 14.12.2020 | 131,18 | 137,66 | 128,52 | 137,63 | 3,35% | - |
| 11.12.2020 | 133,67 | 140,02 | 114,48 | 133,16 | -1,35% | - |
| 10.12.2020 | 136,06 | 136,25 | 134,36 | 134,99 | -1,16% | - |
| 09.12.2020 | 138,70 | 139,02 | 134,54 | 136,57 | -4,26% | - |
| 08.12.2020 | 139,61 | 146,64 | 139,61 | 142,64 | 1,30% | - |
| 07.12.2020 | 139,32 | 141,72 | 138,32 | 140,82 | -0,89% | - |
| 04.12.2020 | 137,28 | 142,09 | 136,91 | 142,08 | 0,62% | - |
| 03.12.2020 | 137,80 | 157,62 | 136,49 | 141,21 | 5,11% | - |
| 02.12.2020 | 134,80 | 151,63 | 0,00 | 134,35 | -1,31% | - |
| 01.12.2020 | 136,13 | 136,13 | 136,10 | 136,13 | 7,06% | - |
| 30.11.2020 | 126,43 | 129,04 | 124,89 | 127,16 | -2,69% | - |
| 27.11.2020 | 131,26 | 133,51 | 129,64 | 130,68 | -0,10% | - |
| 25.11.2020 | 131,49 | 133,91 | 130,73 | 130,80 | -2,83% | - |
| 24.11.2020 | 133,14 | 136,62 | 132,87 | 134,62 | 4,11% | - |
| 23.11.2020 | 126,76 | 129,85 | 126,73 | 129,30 | 3,56% | - |
| 20.11.2020 | 126,31 | 126,68 | 124,54 | 124,86 | -3,21% | - |
| 19.11.2020 | 126,85 | 129,00 | 126,59 | 129,00 | 2,54% | - |
| 18.11.2020 | 128,95 | 129,71 | 125,54 | 125,81 | -1,20% | - |
| 17.11.2020 | 127,77 | 132,11 | 127,05 | 127,33 | -1,54% | - |
| 16.11.2020 | 131,08 | 132,69 | 128,45 | 129,32 | 0,89% | - |
| 13.11.2020 | 124,89 | 129,32 | 124,49 | 128,18 | 4,09% | - |
| 12.11.2020 | 124,22 | 126,09 | 121,34 | 123,14 | -0,24% | - |
| 11.11.2020 | 128,12 | 129,77 | 123,43 | 123,43 | -4,77% | - |
| 10.11.2020 | 127,64 | 131,09 | 126,04 | 129,62 | 2,50% | - |
| 09.11.2020 | 128,09 | 130,96 | 0,00 | 126,45 | 11,17% | - |
| 06.11.2020 | 112,24 | 114,48 | 111,26 | 113,75 | 1,63% | - |
| 05.11.2020 | 107,80 | 113,05 | 107,12 | 111,92 | 9,68% | - |
| 04.11.2020 | 102,30 | 104,77 | 100,92 | 102,05 | -1,10% | - |
| 03.11.2020 | 100,23 | 103,39 | 99,27 | 103,18 | 5,10% | - |
| 02.11.2020 | 96,22 | 98,35 | 95,94 | 98,17 | 1,94% | - |
| 30.10.2020 | 95,78 | 97,74 | 0,00 | 96,30 | -0,53% | - |
| 29.10.2020 | 93,29 | 97,33 | 92,55 | 96,82 | 4,25% | - |
| 28.10.2020 | 94,38 | 95,51 | 92,24 | 92,87 | -4,94% | - |
| 27.10.2020 | 96,08 | 97,71 | 96,08 | 97,70 | -1,16% | - |
| 26.10.2020 | 98,92 | 99,14 | 96,70 | 98,85 | -3,79% | - |
| 23.10.2020 | 102,11 | 103,35 | 101,13 | 102,74 | 0,20% | - |
| 22.10.2020 | 99,72 | 103,19 | 98,53 | 102,53 | 3,80% | - |
| 21.10.2020 | 97,64 | 98,78 | 95,68 | 98,78 | 2,37% | - |
| 20.10.2020 | 96,67 | 98,09 | 95,12 | 96,50 | 3,73% | - |
| 19.10.2020 | 95,39 | 96,39 | 92,69 | 93,03 | 0,06% | - |
| 16.10.2020 | 94,15 | 95,97 | 92,97 | 92,97 | -1,19% | - |
| 15.10.2020 | 92,66 | 95,04 | 91,71 | 94,08 | 1,86% | - |
| 14.10.2020 | 96,48 | 96,71 | 92,36 | 92,36 | -3,14% | - |
| 13.10.2020 | 96,56 | 97,19 | 95,13 | 95,35 | -1,84% | - |
| 12.10.2020 | 97,79 | 98,78 | 96,86 | 97,14 | -1,11% | - |
| 09.10.2020 | 99,45 | 100,22 | 97,84 | 98,24 | -0,66% | - |
| 08.10.2020 | 98,98 | 99,41 | 0,00 | 98,89 | -0,17% | - |
| 07.10.2020 | 100,47 | 100,47 | 98,60 | 99,06 | 1,74% | - |
| 06.10.2020 | 96,91 | 100,45 | 96,50 | 97,37 | 1,90% | - |
| 05.10.2020 | 94,51 | 96,06 | 93,94 | 95,56 | 1,51% | - |