Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 145,93 | 149,96 | 145,88 | 148,09 | -1,36% | - |
| 25.02.2021 | 153,78 | 153,95 | 0,00 | 150,13 | -4,65% | - |
| 24.02.2021 | 154,94 | 157,55 | 153,32 | 157,45 | 5,27% | - |
| 23.02.2021 | 145,05 | 149,63 | 144,44 | 149,56 | 4,88% | - |
| 22.02.2021 | 142,98 | 145,38 | 142,48 | 142,60 | 4,58% | - |
| 19.02.2021 | 136,14 | 137,57 | 135,09 | 136,35 | 3,31% | - |
| 18.02.2021 | 130,17 | 132,77 | 129,79 | 131,99 | 0,37% | - |
| 17.02.2021 | 130,07 | 133,21 | 129,97 | 131,50 | 0,87% | - |
| 16.02.2021 | 129,89 | 130,61 | 128,57 | 130,36 | 0,66% | - |
| 12.02.2021 | 128,07 | 129,77 | 127,51 | 129,50 | 2,27% | - |
| 11.02.2021 | 127,06 | 127,49 | 125,03 | 126,62 | -0,12% | - |
| 10.02.2021 | 128,09 | 128,87 | 0,00 | 126,77 | -0,23% | - |
| 09.02.2021 | 127,03 | 128,86 | 126,88 | 127,06 | -1,57% | - |
| 08.02.2021 | 128,86 | 129,13 | 126,71 | 129,09 | -0,31% | - |
| 05.02.2021 | 127,99 | 129,49 | 127,52 | 129,49 | 3,22% | - |
| 04.02.2021 | 124,55 | 125,74 | 124,19 | 125,46 | 1,69% | - |
| 03.02.2021 | 123,51 | 124,80 | 123,14 | 123,37 | 1,10% | - |
| 02.02.2021 | 120,79 | 122,57 | 120,72 | 122,03 | 3,65% | - |
| 01.02.2021 | 118,14 | 119,09 | 117,70 | 117,73 | 1,08% | - |
| 29.01.2021 | 116,41 | 116,48 | 116,38 | 116,48 | -3,80% | - |
| 28.01.2021 | 121,52 | 123,50 | 120,97 | 121,07 | 2,97% | - |
| 27.01.2021 | 118,98 | 120,14 | 116,48 | 117,58 | -2,40% | - |
| 26.01.2021 | 120,89 | 121,42 | 120,22 | 120,47 | 0,68% | - |
| 25.01.2021 | 119,28 | 120,62 | 117,00 | 119,66 | -2,81% | - |
| 22.01.2021 | 125,29 | 125,38 | 122,78 | 123,11 | -2,78% | - |
| 21.01.2021 | 127,03 | 127,68 | 125,64 | 126,64 | -0,24% | - |
| 20.01.2021 | 125,63 | 127,69 | 125,04 | 126,94 | 0,06% | - |
| 19.01.2021 | 126,02 | 128,23 | 126,00 | 126,86 | 0,05% | - |
| 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% | - |