Börse:
126,805$
-1,63%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 126,38 | 127,76 | 125,96 | 126,80 | -1,66% | - |
| 14.01.2021 | 128,09 | 129,52 | 127,26 | 128,94 | 1,80% | - |
| 13.01.2021 | 125,37 | 126,99 | 124,42 | 126,67 | -0,65% | - |
| 12.01.2021 | 127,10 | 128,25 | 126,53 | 127,50 | -0,92% | - |
| 11.01.2021 | 128,91 | 129,10 | 127,06 | 128,68 | -0,82% | - |
| 08.01.2021 | 130,18 | 131,21 | 129,02 | 129,75 | -0,45% | - |
| 07.01.2021 | 130,73 | 130,81 | 129,12 | 130,33 | 0,66% | - |
| 06.01.2021 | 128,63 | 130,71 | 127,72 | 129,47 | 2,78% | - |
| 05.01.2021 | 125,34 | 127,33 | 124,45 | 125,97 | 1,16% | - |
| 04.01.2021 | 125,87 | 125,95 | 123,41 | 124,53 | -5,58% | - |
| 31.12.2020 | 130,01 | 132,53 | 129,95 | 131,88 | 1,15% | - |
| 30.12.2020 | 130,62 | 131,34 | 129,80 | 130,38 | 1,09% | - |
| 29.12.2020 | 129,91 | 130,21 | 128,34 | 128,98 | 0,53% | - |
| 28.12.2020 | 130,37 | 130,44 | 128,13 | 128,30 | 0,02% | - |
| 24.12.2020 | 128,10 | 128,85 | 125,45 | 128,27 | -0,44% | - |
| 23.12.2020 | 127,37 | 129,09 | 127,28 | 128,84 | 2,10% | - |
| 22.12.2020 | 126,34 | 126,58 | 125,12 | 126,20 | -0,70% | - |
| 21.12.2020 | 124,92 | 128,13 | 124,69 | 127,09 | -1,55% | - |
| 18.12.2020 | 128,79 | 132,94 | 113,71 | 129,09 | -0,91% | - |
| 17.12.2020 | 129,90 | 131,12 | 128,69 | 130,27 | 0,73% | - |
| 16.12.2020 | 129,32 | 132,57 | 128,78 | 129,32 | -0,69% | - |
| 15.12.2020 | 127,45 | 130,47 | 127,11 | 130,22 | 2,75% | - |
| 14.12.2020 | 129,16 | 129,62 | 126,44 | 126,74 | -1,30% | - |
| 11.12.2020 | 128,43 | 128,43 | 128,40 | 128,41 | -2,69% | - |
| 10.12.2020 | 131,18 | 132,41 | 130,49 | 131,96 | 8,87% | - |
| 09.12.2020 | 132,71 | 137,89 | 121,21 | 121,21 | -7,67% | - |
| 08.12.2020 | 131,81 | 135,22 | 0,00 | 131,27 | -5,54% | - |
| 07.12.2020 | 133,91 | 138,97 | 132,20 | 138,97 | 2,48% | - |
| 04.12.2020 | 133,53 | 135,88 | 133,47 | 135,61 | 4,48% | - |
| 03.12.2020 | 132,29 | 134,02 | 126,67 | 129,79 | 7,90% | - |
| 02.12.2020 | 129,68 | 131,33 | 120,28 | 120,28 | -4,10% | - |
| 01.12.2020 | 128,63 | 132,25 | 125,42 | 125,42 | -1,08% | - |
| 30.11.2020 | 126,34 | 127,51 | 124,95 | 126,80 | 0,51% | - |
| 27.11.2020 | 129,21 | 129,33 | 125,58 | 126,16 | -2,35% | - |
| 25.11.2020 | 128,51 | 129,47 | 127,76 | 129,20 | -1,37% | - |
| 24.11.2020 | 127,29 | 131,35 | 127,21 | 130,99 | 6,65% | - |
| 23.11.2020 | 121,65 | 123,40 | 121,46 | 122,83 | 2,77% | - |
| 20.11.2020 | 121,69 | 121,86 | 119,23 | 119,52 | -1,26% | - |
| 19.11.2020 | 119,87 | 121,39 | 119,72 | 121,05 | 0,43% | - |
| 18.11.2020 | 123,30 | 123,94 | 120,25 | 120,53 | -1,90% | - |
| 17.11.2020 | 121,07 | 123,21 | 120,78 | 122,87 | -0,57% | - |
| 16.11.2020 | 124,12 | 124,14 | 122,65 | 123,57 | 2,89% | - |
| 13.11.2020 | 116,25 | 120,10 | 115,87 | 120,10 | 4,16% | - |
| 12.11.2020 | 114,19 | 116,27 | 114,02 | 115,30 | -0,92% | - |
| 11.11.2020 | 116,41 | 116,99 | 0,00 | 116,37 | -1,83% | - |
| 10.11.2020 | 117,71 | 119,77 | 0,00 | 118,54 | -0,10% | - |
| 09.11.2020 | 124,85 | 124,85 | 113,46 | 118,65 | 14,05% | - |
| 06.11.2020 | 102,81 | 104,67 | 102,81 | 104,04 | 3,11% | - |
| 05.11.2020 | 101,03 | 102,91 | 100,19 | 100,90 | 3,20% | - |
| 04.11.2020 | 97,60 | 100,56 | 97,35 | 97,77 | 1,50% | - |
| 03.11.2020 | 94,97 | 97,15 | 93,96 | 96,33 | 3,97% | - |
| 02.11.2020 | 0,00 | 93,30 | 0,00 | 92,65 | -0,20% | - |
| 30.10.2020 | 92,56 | 94,09 | 90,63 | 92,84 | -0,84% | - |
| 29.10.2020 | 90,45 | 93,75 | 90,23 | 93,63 | 4,17% | - |
| 28.10.2020 | 90,38 | 92,48 | 88,96 | 89,88 | -3,81% | - |
| 27.10.2020 | 93,46 | 93,47 | 93,42 | 93,44 | -2,68% | - |
| 26.10.2020 | 97,83 | 97,97 | 94,48 | 96,02 | -5,65% | - |
| 23.10.2020 | 0,00 | 101,92 | 0,00 | 101,77 | 0,98% | - |
| 22.10.2020 | 97,62 | 101,19 | 97,55 | 100,79 | 5,91% | - |
| 21.10.2020 | 94,86 | 95,99 | 94,38 | 95,16 | -0,94% | - |
| 20.10.2020 | 95,37 | 97,07 | 94,26 | 96,06 | 2,26% | - |
| 19.10.2020 | 0,00 | 98,11 | 0,00 | 93,94 | -3,96% | - |
| 16.10.2020 | 98,22 | 98,97 | 97,23 | 97,81 | 0,71% | - |
| 15.10.2020 | 95,56 | 97,30 | 95,11 | 97,12 | 0,10% | - |
| 14.10.2020 | 97,84 | 98,06 | 96,57 | 97,02 | -1,26% | - |
| 13.10.2020 | 98,46 | 99,43 | 96,93 | 98,26 | -2,42% | - |
| 12.10.2020 | 99,38 | 101,10 | 99,18 | 100,70 | 1,30% | - |
| 09.10.2020 | 100,72 | 101,41 | 99,24 | 99,41 | -0,76% | - |
| 08.10.2020 | 99,18 | 100,31 | 98,19 | 100,17 | 1,12% | - |
| 07.10.2020 | 98,93 | 99,93 | 98,04 | 99,06 | 2,07% | - |
| 06.10.2020 | 97,06 | 97,06 | 97,06 | 97,06 | 0,25% | - |
| 05.10.2020 | 95,54 | 97,22 | 95,16 | 96,82 | 1,49% | - |
| 02.10.2020 | 92,70 | 95,59 | 92,52 | 95,40 | 1,25% | - |
| 01.10.2020 | 93,16 | 94,87 | 92,53 | 94,22 | 1,66% | - |
| 30.09.2020 | 94,95 | 96,00 | 92,15 | 92,68 | -0,57% | - |
| 29.09.2020 | 94,83 | 94,94 | 92,81 | 93,22 | -2,84% | - |
| 28.09.2020 | 94,82 | 97,35 | 94,53 | 95,94 | 3,14% | - |
| 25.09.2020 | 91,24 | 93,44 | 0,00 | 93,01 | 1,98% | - |
| 24.09.2020 | 91,99 | 93,62 | 0,00 | 91,21 | -1,70% | - |
| 23.09.2020 | 96,28 | 96,32 | 92,62 | 92,79 | -2,78% | - |
| 22.09.2020 | 94,08 | 95,45 | 93,34 | 95,44 | 2,63% | - |
| 21.09.2020 | 92,98 | 93,00 | 92,98 | 92,99 | -6,89% | - |
| 18.09.2020 | 103,10 | 103,90 | 99,57 | 99,87 | -4,35% | - |
| 17.09.2020 | 105,13 | 107,18 | 103,69 | 104,41 | -3,16% | - |
| 16.09.2020 | 107,86 | 107,86 | 107,82 | 107,82 | 2,36% | - |
| 15.09.2020 | 103,55 | 106,41 | 103,18 | 105,33 | 0,58% | - |
| 14.09.2020 | 103,29 | 104,89 | 102,89 | 104,73 | 5,49% | - |
| 11.09.2020 | 99,28 | 100,37 | 97,41 | 99,28 | -1,12% | - |
| 10.09.2020 | 0,00 | 104,23 | 0,00 | 100,40 | -1,60% | - |
| 09.09.2020 | 0,00 | 102,97 | 0,00 | 102,03 | -1,78% | - |
| 08.09.2020 | 103,81 | 107,13 | 103,17 | 103,88 | -0,95% | - |
| 04.09.2020 | 105,12 | 106,10 | 103,26 | 104,88 | 1,78% | - |
| 03.09.2020 | 106,90 | 106,90 | 102,09 | 103,05 | -1,31% | - |
| 02.09.2020 | 0,00 | 104,82 | 0,00 | 104,41 | 1,25% | - |
| 01.09.2020 | 0,00 | 104,52 | 0,00 | 103,12 | 0,12% | - |
| 31.08.2020 | 0,00 | 104,76 | 0,00 | 103,00 | -3,12% | - |
| 28.08.2020 | 102,66 | 106,58 | 102,53 | 106,31 | 4,44% | - |
| 27.08.2020 | 101,34 | 103,28 | 101,01 | 101,80 | 4,55% | - |
| 26.08.2020 | 97,47 | 97,64 | 92,73 | 97,37 | -1,43% | - |
| 25.08.2020 | 99,44 | 99,68 | 97,54 | 98,78 | 0,95% | - |