70,830$
-0,23%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 71,05 | 71,63 | 70,72 | 70,83 | -0,23% | 65.036,00 |
| 17.05.2024 | 71,46 | 71,51 | 70,45 | 70,99 | -0,55% | 679.257,00 |
| 16.05.2024 | 70,29 | 71,49 | 69,98 | 71,38 | 2,04% | 1.184.712,00 |
| 15.05.2024 | 70,88 | 71,08 | 69,76 | 69,95 | -1,23% | 697.756,00 |
| 14.05.2024 | 71,02 | 71,73 | 70,68 | 70,82 | 0,01% | 895.749,00 |
| 13.05.2024 | 72,83 | 73,21 | 70,71 | 70,81 | -2,16% | 1.177.751,00 |
| 10.05.2024 | 73,26 | 73,46 | 72,24 | 72,37 | -0,70% | 643.277,00 |
| 09.05.2024 | 72,12 | 73,00 | 71,48 | 72,88 | 0,44% | 440.895,00 |
| 08.05.2024 | 73,92 | 73,99 | 72,42 | 72,56 | -2,17% | 468.148,00 |
| 07.05.2024 | 74,85 | 75,26 | 74,06 | 74,17 | -0,95% | 904.718,00 |
| 06.05.2024 | 73,60 | 74,90 | 73,37 | 74,88 | 2,23% | 704.011,00 |
| 03.05.2024 | 74,36 | 74,61 | 72,93 | 73,25 | -0,85% | 567.259,00 |
| 02.05.2024 | 73,61 | 74,36 | 73,33 | 73,88 | 1,30% | 569.333,00 |
| 01.05.2024 | 73,02 | 73,89 | 72,79 | 72,93 | -0,79% | 890.383,00 |
| 30.04.2024 | 74,04 | 74,75 | 73,32 | 73,51 | -1,05% | 832.406,00 |
| 29.04.2024 | 73,80 | 74,89 | 73,35 | 74,29 | 0,68% | 846.097,00 |
| 26.04.2024 | 75,11 | 75,93 | 73,73 | 73,79 | -2,08% | 1.165.879,00 |
| 25.04.2024 | 71,34 | 76,45 | 71,34 | 75,36 | 4,72% | 1.893.503,00 |
| 24.04.2024 | 72,18 | 72,68 | 71,38 | 71,96 | 0,64% | 883.113,00 |
| 23.04.2024 | 70,05 | 71,60 | 69,98 | 71,50 | 2,27% | 775.778,00 |
| 22.04.2024 | 70,18 | 70,62 | 69,18 | 69,91 | -0,01% | 772.040,00 |
| 19.04.2024 | 69,08 | 69,97 | 69,05 | 69,92 | 0,88% | 910.756,00 |
| 18.04.2024 | 69,74 | 70,08 | 69,28 | 69,31 | -0,22% | 569.234,00 |
| 17.04.2024 | 70,50 | 71,11 | 69,44 | 69,46 | -2,22% | 667.341,00 |
| 16.04.2024 | 71,23 | 71,88 | 70,70 | 71,04 | -0,64% | 856.329,00 |
| 15.04.2024 | 72,74 | 72,79 | 71,31 | 71,50 | -0,93% | 702.070,00 |
| 12.04.2024 | 72,64 | 73,12 | 72,00 | 72,17 | -1,76% | 448.878,00 |
| 11.04.2024 | 73,01 | 73,86 | 72,89 | 73,46 | 0,62% | 420.458,00 |
| 10.04.2024 | 73,79 | 73,93 | 72,65 | 73,01 | -1,46% | 576.802,00 |
| 09.04.2024 | 73,59 | 74,13 | 73,46 | 74,09 | 0,47% | 672.350,00 |
| 08.04.2024 | 73,24 | 74,06 | 73,01 | 73,74 | 1,00% | 642.396,00 |
| 05.04.2024 | 72,78 | 73,49 | 72,66 | 73,01 | 0,36% | 787.913,00 |
| 04.04.2024 | 74,44 | 74,44 | 72,56 | 72,75 | -1,50% | 608.712,00 |
| 03.04.2024 | 73,83 | 74,41 | 73,06 | 73,86 | -0,36% | 809.527,00 |
| 02.04.2024 | 75,27 | 75,48 | 73,86 | 74,13 | -1,71% | 674.967,00 |
| 01.04.2024 | 76,56 | 76,62 | 75,35 | 75,42 | -1,73% | 544.693,00 |
| 28.03.2024 | 76,91 | 77,16 | 76,33 | 76,75 | 0,07% | 679.184,00 |
| 27.03.2024 | 76,02 | 76,81 | 75,91 | 76,70 | 1,43% | 581.743,00 |
| 26.03.2024 | 75,85 | 76,04 | 75,50 | 75,62 | -0,33% | 371.091,00 |
| 25.03.2024 | 76,24 | 76,63 | 75,69 | 75,87 | 0,25% | 489.269,00 |
| 22.03.2024 | 76,91 | 76,91 | 75,51 | 75,68 | -0,84% | 665.555,00 |
| 21.03.2024 | 77,66 | 77,71 | 75,97 | 76,32 | -1,43% | 1.141.222,00 |
| 20.03.2024 | 77,66 | 77,76 | 76,40 | 77,43 | -0,30% | 840.798,00 |
| 19.03.2024 | 77,24 | 77,88 | 76,66 | 77,66 | 0,67% | 731.932,00 |
| 18.03.2024 | 78,21 | 78,31 | 76,98 | 77,14 | -1,59% | 1.320.653,00 |
| 15.03.2024 | 77,83 | 78,55 | 77,39 | 78,39 | 0,24% | 1.661.656,00 |
| 14.03.2024 | 78,09 | 78,85 | 77,26 | 78,20 | -0,56% | 691.796,00 |
| 13.03.2024 | 79,70 | 80,11 | 78,43 | 78,64 | -1,35% | 1.142.165,00 |
| 12.03.2024 | 77,65 | 79,82 | 77,37 | 79,72 | 2,31% | 1.285.466,00 |
| 11.03.2024 | 75,62 | 78,49 | 74,36 | 77,92 | 2,42% | 1.988.737,00 |
| 08.03.2024 | 76,62 | 78,06 | 75,94 | 76,08 | -0,34% | 511.604,00 |
| 07.03.2024 | 75,06 | 76,51 | 75,06 | 76,34 | 1,91% | 468.218,00 |
| 06.03.2024 | 75,45 | 76,14 | 74,89 | 74,91 | -0,21% | 799.457,00 |
| 05.03.2024 | 75,57 | 76,19 | 75,05 | 75,07 | -0,70% | 664.369,00 |
| 04.03.2024 | 75,44 | 76,91 | 74,87 | 75,60 | -0,49% | 800.018,00 |
| 01.03.2024 | 77,00 | 77,18 | 75,86 | 75,97 | -0,76% | 601.869,00 |
| 29.02.2024 | 77,45 | 77,68 | 76,15 | 76,55 | -1,15% | 853.282,00 |
| 28.02.2024 | 77,24 | 78,19 | 77,01 | 77,44 | -0,08% | 477.839,00 |
| 27.02.2024 | 78,37 | 78,73 | 77,46 | 77,50 | -1,07% | 454.565,00 |
| 26.02.2024 | 79,14 | 79,46 | 77,70 | 78,34 | -1,45% | 636.476,00 |
| 23.02.2024 | 80,35 | 80,37 | 79,32 | 79,49 | -0,77% | 415.694,00 |
| 22.02.2024 | 79,75 | 80,83 | 79,75 | 80,11 | -0,36% | 508.111,00 |
| 21.02.2024 | 80,02 | 80,94 | 79,59 | 80,40 | 0,74% | 647.882,00 |
| 20.02.2024 | 78,42 | 80,22 | 78,42 | 79,81 | 1,42% | 611.336,00 |
| 16.02.2024 | 79,16 | 80,11 | 78,69 | 78,69 | -1,06% | 554.500,00 |
| 15.02.2024 | 78,50 | 79,92 | 77,18 | 79,53 | 1,62% | 786.158,00 |
| 14.02.2024 | 79,09 | 79,27 | 78,16 | 78,26 | -0,46% | 435.496,00 |
| 13.02.2024 | 78,56 | 79,22 | 77,65 | 78,62 | -1,74% | 373.702,00 |
| 12.02.2024 | 79,90 | 80,14 | 79,00 | 80,01 | 0,14% | 436.182,00 |
| 09.02.2024 | 78,77 | 80,67 | 78,30 | 79,90 | 1,40% | 417.257,00 |
| 08.02.2024 | 79,42 | 79,73 | 78,79 | 78,80 | -0,30% | 438.377,00 |
| 07.02.2024 | 78,36 | 79,67 | 77,94 | 79,04 | 0,43% | 376.419,00 |
| 06.02.2024 | 78,36 | 79,04 | 78,25 | 78,70 | 0,63% | 246.470,00 |
| 05.02.2024 | 78,55 | 78,69 | 77,80 | 78,21 | -0,96% | 375.415,00 |
| 02.02.2024 | 78,75 | 79,36 | 78,40 | 78,97 | -0,29% | 514.067,00 |
| 01.02.2024 | 78,08 | 79,22 | 77,69 | 79,20 | 1,63% | 329.337,00 |
| 31.01.2024 | 79,15 | 79,84 | 77,79 | 77,93 | -2,26% | 642.902,00 |
| 30.01.2024 | 79,54 | 80,20 | 79,11 | 79,73 | -0,69% | 501.074,00 |
| 29.01.2024 | 79,58 | 80,30 | 79,10 | 80,28 | 0,66% | 443.983,00 |
| 26.01.2024 | 79,11 | 80,11 | 78,82 | 79,75 | 1,12% | 344.083,00 |
| 25.01.2024 | 78,38 | 79,06 | 78,25 | 78,87 | 1,28% | 701.047,00 |
| 24.01.2024 | 79,06 | 79,10 | 77,77 | 77,87 | -0,80% | 653.062,00 |
| 23.01.2024 | 79,58 | 79,78 | 78,05 | 78,50 | -1,31% | 839.119,00 |
| 22.01.2024 | 80,52 | 80,59 | 79,43 | 79,54 | -1,07% | 700.588,00 |
| 19.01.2024 | 79,98 | 80,64 | 79,36 | 80,40 | 0,79% | 384.602,00 |
| 18.01.2024 | 79,35 | 80,02 | 79,19 | 79,77 | 0,69% | 332.526,00 |
| 17.01.2024 | 79,00 | 79,61 | 78,92 | 79,22 | -0,59% | 382.787,00 |
| 16.01.2024 | 79,75 | 79,91 | 79,46 | 79,69 | -0,67% | 385.408,00 |
| 12.01.2024 | 81,10 | 81,51 | 79,98 | 80,23 | -0,72% | 434.327,00 |
| 11.01.2024 | 80,89 | 81,25 | 80,36 | 80,81 | -0,27% | 587.257,00 |
| 10.01.2024 | 80,61 | 81,22 | 79,94 | 81,03 | 0,52% | 575.749,00 |
| 09.01.2024 | 80,72 | 81,20 | 80,19 | 80,61 | -0,84% | 381.380,00 |
| 08.01.2024 | 80,10 | 81,29 | 79,89 | 81,29 | 1,57% | 588.581,00 |
| 05.01.2024 | 79,31 | 80,73 | 79,12 | 80,03 | 0,53% | 385.308,00 |
| 04.01.2024 | 79,15 | 79,92 | 78,63 | 79,61 | 0,59% | 770.758,00 |
| 03.01.2024 | 79,24 | 79,92 | 78,91 | 79,14 | -1,41% | 625.195,00 |
| 02.01.2024 | 80,24 | 81,13 | 79,94 | 80,27 | -0,17% | 655.396,00 |
| 29.12.2023 | 80,64 | 81,32 | 80,32 | 80,41 | -0,56% | 484.620,00 |
| 28.12.2023 | 80,52 | 80,90 | 80,25 | 80,86 | 0,42% | 314.720,00 |
| 27.12.2023 | 80,51 | 80,91 | 79,91 | 80,52 | 0,15% | 333.667,00 |