103,220$
1,42%
Echtzeit-Aktienkurs MARRIOTT VACATIONS WORLDWIDE Corp
Bid:
Ask:
Aktienkurse zur MARRIOTT VACATIONS WORLDWIDE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 101,80 | 103,33 | 101,32 | 103,17 | 1,38% | 348.420,00 |
| 23.04.2024 | 98,61 | 101,82 | 98,61 | 101,77 | 2,91% | 423.421,00 |
| 22.04.2024 | 98,76 | 100,14 | 97,38 | 98,89 | 0,92% | 378.609,00 |
| 19.04.2024 | 98,75 | 100,12 | 97,69 | 97,99 | -0,96% | 487.252,00 |
| 18.04.2024 | 97,93 | 99,33 | 97,55 | 98,94 | 1,30% | 425.565,00 |
| 17.04.2024 | 98,68 | 99,00 | 96,54 | 97,67 | -0,14% | 513.865,00 |
| 16.04.2024 | 96,92 | 98,47 | 96,20 | 97,81 | 0,07% | 493.557,00 |
| 15.04.2024 | 98,62 | 99,28 | 96,78 | 97,74 | 0,76% | 614.866,00 |
| 12.04.2024 | 99,53 | 100,50 | 96,86 | 97,00 | -3,75% | 570.954,00 |
| 11.04.2024 | 100,50 | 101,15 | 99,04 | 100,78 | 0,47% | 263.937,00 |
| 10.04.2024 | 101,00 | 101,68 | 98,88 | 100,31 | -2,81% | 399.402,00 |
| 09.04.2024 | 103,15 | 104,49 | 101,66 | 103,21 | 0,14% | 230.441,00 |
| 08.04.2024 | 100,98 | 103,77 | 100,87 | 103,07 | 2,88% | 479.702,00 |
| 05.04.2024 | 100,12 | 101,01 | 99,71 | 100,18 | 0,20% | 471.036,00 |
| 04.04.2024 | 105,06 | 105,65 | 99,74 | 99,98 | -3,77% | 470.766,00 |
| 03.04.2024 | 103,52 | 105,21 | 103,00 | 103,90 | 0,05% | 701.517,00 |
| 02.04.2024 | 105,70 | 105,98 | 103,73 | 103,85 | -3,11% | 878.700,00 |
| 01.04.2024 | 107,51 | 108,32 | 106,07 | 107,18 | -0,51% | 776.706,00 |
| 28.03.2024 | 105,55 | 108,57 | 105,51 | 107,73 | 2,31% | 871.671,00 |
| 27.03.2024 | 101,70 | 105,42 | 101,70 | 105,30 | 4,26% | 594.650,00 |
| 26.03.2024 | 103,13 | 103,13 | 100,84 | 101,00 | 0,18% | 394.008,00 |
| 25.03.2024 | 99,41 | 101,06 | 99,08 | 100,82 | 1,95% | 355.779,00 |
| 22.03.2024 | 101,31 | 101,47 | 98,65 | 98,89 | -2,50% | 411.850,00 |
| 21.03.2024 | 101,97 | 102,66 | 100,19 | 101,43 | 0,15% | 354.526,00 |
| 20.03.2024 | 97,22 | 102,09 | 97,22 | 101,28 | 3,52% | 655.276,00 |
| 19.03.2024 | 97,64 | 98,79 | 96,35 | 97,84 | 0,00% | 445.093,00 |
| 18.03.2024 | 98,59 | 99,61 | 97,81 | 97,84 | -0,83% | 601.727,00 |
| 15.03.2024 | 97,36 | 99,90 | 97,36 | 98,66 | 0,89% | 986.385,00 |
| 14.03.2024 | 97,49 | 98,79 | 96,04 | 97,79 | -0,21% | 1.539.209,00 |
| 13.03.2024 | 95,31 | 98,52 | 95,31 | 98,00 | 2,55% | 687.678,00 |
| 12.03.2024 | 94,23 | 95,89 | 94,02 | 95,56 | 1,24% | 444.874,00 |
| 11.03.2024 | 93,73 | 95,22 | 92,97 | 94,39 | 0,37% | 269.871,00 |
| 08.03.2024 | 94,54 | 95,48 | 93,89 | 94,04 | 0,46% | 367.953,00 |
| 07.03.2024 | 94,90 | 96,41 | 93,57 | 93,61 | -1,13% | 401.207,00 |
| 06.03.2024 | 93,04 | 96,10 | 91,88 | 94,68 | 3,18% | 569.815,00 |
| 05.03.2024 | 91,04 | 92,89 | 91,04 | 91,76 | -0,02% | 402.280,00 |
| 04.03.2024 | 93,93 | 94,44 | 91,41 | 91,78 | -2,30% | 466.748,00 |
| 01.03.2024 | 93,91 | 94,66 | 91,63 | 93,94 | 0,80% | 385.911,00 |
| 29.02.2024 | 94,81 | 95,00 | 92,45 | 93,19 | -1,31% | 577.592,00 |
| 28.02.2024 | 92,87 | 95,33 | 92,87 | 94,43 | 0,12% | 416.401,00 |
| 27.02.2024 | 95,60 | 96,02 | 93,61 | 94,32 | -0,35% | 621.445,00 |
| 26.02.2024 | 94,85 | 95,22 | 93,70 | 94,65 | -0,22% | 463.943,00 |
| 23.02.2024 | 95,68 | 96,50 | 94,24 | 94,86 | -1,17% | 753.575,00 |
| 22.02.2024 | 90,95 | 96,62 | 88,63 | 95,98 | 9,57% | 1.662.547,00 |
| 21.02.2024 | 85,68 | 87,68 | 85,42 | 87,60 | 1,97% | 645.073,00 |
| 20.02.2024 | 84,69 | 86,79 | 84,66 | 85,91 | 0,81% | 457.461,00 |
| 16.02.2024 | 85,83 | 86,88 | 84,98 | 85,22 | -1,79% | 412.624,00 |
| 15.02.2024 | 86,39 | 88,04 | 86,39 | 86,77 | 1,34% | 388.673,00 |
| 14.02.2024 | 84,83 | 85,73 | 83,67 | 85,62 | 1,98% | 301.088,00 |
| 13.02.2024 | 86,54 | 86,55 | 83,12 | 83,96 | -5,91% | 649.360,00 |
| 12.02.2024 | 84,89 | 89,58 | 84,89 | 89,23 | 5,24% | 584.875,00 |
| 09.02.2024 | 84,44 | 84,91 | 82,93 | 84,79 | 0,33% | 391.742,00 |
| 08.02.2024 | 83,26 | 84,94 | 82,45 | 84,51 | 1,77% | 307.424,00 |
| 07.02.2024 | 83,70 | 83,88 | 82,42 | 83,04 | -0,38% | 310.270,00 |
| 06.02.2024 | 82,53 | 84,03 | 81,90 | 83,36 | 0,93% | 284.834,00 |
| 05.02.2024 | 83,00 | 83,24 | 81,48 | 82,59 | -1,75% | 326.160,00 |
| 02.02.2024 | 83,91 | 84,69 | 82,00 | 84,06 | -1,04% | 337.513,00 |
| 01.02.2024 | 84,46 | 85,60 | 82,51 | 84,94 | 1,25% | 551.917,00 |
| 31.01.2024 | 85,25 | 86,78 | 83,79 | 83,89 | -2,00% | 530.132,00 |
| 30.01.2024 | 85,74 | 87,10 | 85,51 | 85,60 | -1,25% | 401.188,00 |
| 29.01.2024 | 87,19 | 87,47 | 85,51 | 86,68 | -0,95% | 332.319,00 |
| 26.01.2024 | 88,28 | 88,88 | 87,46 | 87,51 | -0,32% | 372.377,00 |
| 25.01.2024 | 86,39 | 87,84 | 85,64 | 87,79 | 3,28% | 840.797,00 |
| 24.01.2024 | 86,43 | 86,43 | 84,61 | 85,00 | 0,06% | 443.438,00 |
| 23.01.2024 | 84,34 | 85,33 | 83,50 | 84,95 | 2,09% | 557.338,00 |
| 22.01.2024 | 83,46 | 83,92 | 82,82 | 83,21 | 0,46% | 512.994,00 |
| 19.01.2024 | 83,06 | 83,23 | 81,60 | 82,83 | -0,35% | 671.511,00 |
| 18.01.2024 | 82,29 | 83,49 | 81,90 | 83,12 | 1,63% | 451.335,00 |
| 17.01.2024 | 81,68 | 83,21 | 81,25 | 81,79 | -2,14% | 611.758,00 |
| 16.01.2024 | 83,24 | 83,80 | 82,24 | 83,58 | -0,49% | 409.732,00 |
| 12.01.2024 | 86,95 | 87,27 | 83,73 | 83,99 | -2,62% | 488.209,00 |
| 11.01.2024 | 86,77 | 87,16 | 85,38 | 86,25 | -1,09% | 419.466,00 |
| 10.01.2024 | 86,06 | 87,56 | 85,88 | 87,20 | 0,69% | 405.604,00 |
| 09.01.2024 | 87,16 | 88,03 | 86,15 | 86,60 | -2,15% | 380.313,00 |
| 08.01.2024 | 85,66 | 88,53 | 85,06 | 88,50 | 2,74% | 517.831,00 |
| 05.01.2024 | 84,15 | 87,50 | 83,80 | 86,14 | 1,10% | 695.271,00 |
| 04.01.2024 | 84,60 | 85,80 | 84,20 | 85,20 | 0,67% | 473.491,00 |
| 03.01.2024 | 86,57 | 86,57 | 83,87 | 84,63 | -4,38% | 604.324,00 |
| 02.01.2024 | 85,85 | 88,94 | 85,85 | 88,51 | 4,26% | 628.814,00 |
| 29.12.2023 | 86,14 | 87,11 | 84,57 | 84,89 | -1,78% | 562.276,00 |
| 28.12.2023 | 87,00 | 88,34 | 86,07 | 86,43 | -0,89% | 382.806,00 |
| 27.12.2023 | 87,80 | 88,05 | 86,51 | 87,21 | -0,57% | 527.460,00 |
| 26.12.2023 | 88,04 | 89,00 | 87,03 | 87,71 | -0,62% | 246.492,00 |
| 22.12.2023 | 88,20 | 89,10 | 87,22 | 88,26 | 0,36% | 455.674,00 |
| 21.12.2023 | 85,59 | 88,00 | 84,48 | 87,94 | 4,95% | 554.130,00 |
| 20.12.2023 | 86,97 | 86,97 | 83,57 | 83,79 | -4,71% | 677.411,00 |
| 19.12.2023 | 86,61 | 88,20 | 86,51 | 87,93 | 2,94% | 645.427,00 |
| 18.12.2023 | 87,99 | 88,17 | 85,20 | 85,42 | -2,70% | 812.061,00 |
| 15.12.2023 | 90,51 | 90,73 | 87,03 | 87,79 | -4,03% | 1.415.542,00 |
| 14.12.2023 | 84,86 | 91,64 | 84,86 | 91,48 | 9,61% | 1.454.089,00 |
| 13.12.2023 | 79,83 | 83,55 | 78,77 | 83,46 | 4,09% | 972.796,00 |
| 12.12.2023 | 81,08 | 81,60 | 79,85 | 80,18 | -1,50% | 383.002,00 |
| 11.12.2023 | 80,71 | 82,08 | 80,44 | 81,40 | 0,64% | 519.379,00 |
| 08.12.2023 | 79,08 | 81,92 | 78,63 | 80,88 | 4,15% | 1.051.473,00 |
| 07.12.2023 | 74,34 | 77,67 | 74,24 | 77,66 | 4,63% | 619.630,00 |
| 06.12.2023 | 74,04 | 75,65 | 73,22 | 74,22 | 1,64% | 672.585,00 |
| 05.12.2023 | 76,43 | 76,91 | 72,97 | 73,02 | -5,29% | 830.491,00 |
| 04.12.2023 | 77,83 | 79,86 | 76,52 | 77,10 | -0,55% | 620.174,00 |
| 01.12.2023 | 73,05 | 79,18 | 72,78 | 77,53 | 6,35% | 2.048.286,00 |
| 30.11.2023 | 73,78 | 73,94 | 72,80 | 72,90 | -1,06% | 776.011,00 |