244,010$
1,80%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 244,17 | 249,62 | 243,31 | 244,06 | 1,82% | 2.292.010,00 |
| 23.04.2024 | 237,41 | 239,98 | 237,41 | 239,69 | 0,99% | 1.005.549,00 |
| 22.04.2024 | 238,56 | 239,09 | 235,51 | 237,35 | 0,57% | 825.057,00 |
| 19.04.2024 | 237,38 | 239,30 | 234,55 | 236,00 | -0,11% | 1.842.310,00 |
| 18.04.2024 | 240,65 | 241,24 | 236,08 | 236,26 | -0,92% | 1.561.862,00 |
| 17.04.2024 | 244,07 | 245,33 | 237,54 | 238,46 | -2,91% | 2.374.005,00 |
| 16.04.2024 | 248,21 | 248,74 | 244,74 | 245,61 | -1,13% | 918.942,00 |
| 15.04.2024 | 255,07 | 257,01 | 248,21 | 248,41 | -1,06% | 1.427.167,00 |
| 12.04.2024 | 256,11 | 257,14 | 249,32 | 251,06 | -2,88% | 1.931.880,00 |
| 11.04.2024 | 254,11 | 260,57 | 253,01 | 258,50 | 1,62% | 1.251.947,00 |
| 10.04.2024 | 252,29 | 255,19 | 251,26 | 254,37 | -0,20% | 1.062.398,00 |
| 09.04.2024 | 255,46 | 255,49 | 251,35 | 254,89 | 0,07% | 999.319,00 |
| 08.04.2024 | 254,24 | 255,05 | 253,41 | 254,71 | 0,31% | 1.036.568,00 |
| 05.04.2024 | 248,90 | 254,33 | 248,27 | 253,93 | 2,02% | 1.293.446,00 |
| 04.04.2024 | 253,34 | 254,83 | 248,05 | 248,89 | -0,71% | 1.261.415,00 |
| 03.04.2024 | 247,17 | 250,80 | 246,77 | 250,67 | 1,18% | 865.062,00 |
| 02.04.2024 | 250,17 | 250,17 | 246,54 | 247,74 | -1,43% | 1.226.839,00 |
| 01.04.2024 | 253,52 | 254,51 | 250,73 | 251,33 | -0,39% | 1.153.220,00 |
| 28.03.2024 | 255,07 | 255,10 | 251,65 | 252,31 | -0,51% | 999.237,00 |
| 27.03.2024 | 254,96 | 254,96 | 252,74 | 253,60 | 0,56% | 851.519,00 |
| 26.03.2024 | 253,16 | 254,30 | 251,16 | 252,20 | 0,04% | 1.140.969,00 |
| 25.03.2024 | 255,31 | 255,67 | 252,04 | 252,11 | -1,20% | 854.954,00 |
| 22.03.2024 | 255,91 | 256,53 | 253,22 | 255,16 | -0,08% | 1.282.881,00 |
| 21.03.2024 | 254,74 | 256,12 | 253,38 | 255,37 | 0,50% | 1.215.265,00 |
| 20.03.2024 | 249,43 | 254,69 | 249,26 | 254,10 | 1,71% | 1.302.860,00 |
| 19.03.2024 | 249,36 | 250,01 | 247,83 | 249,82 | 0,52% | 1.141.907,00 |
| 18.03.2024 | 246,60 | 249,36 | 246,41 | 248,52 | 1,82% | 1.479.291,00 |
| 15.03.2024 | 246,15 | 246,97 | 243,36 | 244,07 | -1,58% | 3.709.734,00 |
| 14.03.2024 | 252,38 | 253,00 | 247,72 | 248,00 | -1,36% | 1.253.978,00 |
| 13.03.2024 | 249,90 | 253,12 | 248,19 | 251,41 | 0,29% | 1.734.406,00 |
| 12.03.2024 | 248,69 | 252,33 | 248,69 | 250,69 | 0,90% | 1.252.453,00 |
| 11.03.2024 | 250,28 | 250,70 | 246,99 | 248,45 | -0,73% | 1.009.508,00 |
| 08.03.2024 | 247,17 | 251,11 | 246,22 | 250,28 | 1,36% | 1.276.756,00 |
| 07.03.2024 | 248,40 | 248,97 | 246,21 | 246,91 | -0,06% | 1.104.197,00 |
| 06.03.2024 | 247,88 | 250,57 | 246,97 | 247,07 | -0,34% | 1.038.941,00 |
| 05.03.2024 | 247,53 | 249,19 | 245,69 | 247,91 | 0,20% | 845.907,00 |
| 04.03.2024 | 249,77 | 250,49 | 247,02 | 247,42 | -1,03% | 1.144.259,00 |
| 01.03.2024 | 248,98 | 251,16 | 247,94 | 250,00 | 0,06% | 1.096.855,00 |
| 29.02.2024 | 249,70 | 250,35 | 247,87 | 249,86 | 0,35% | 1.161.379,00 |
| 28.02.2024 | 248,73 | 251,23 | 248,18 | 248,99 | -0,02% | 926.857,00 |
| 27.02.2024 | 248,89 | 249,82 | 247,68 | 249,04 | -0,07% | 878.973,00 |
| 26.02.2024 | 251,47 | 251,47 | 247,05 | 249,22 | -0,90% | 1.467.512,00 |
| 23.02.2024 | 248,59 | 252,17 | 248,59 | 251,48 | 0,86% | 1.477.347,00 |
| 22.02.2024 | 244,99 | 250,43 | 244,78 | 249,33 | 2,45% | 1.104.298,00 |
| 21.02.2024 | 241,28 | 244,01 | 240,57 | 243,36 | 0,17% | 1.200.693,00 |
| 20.02.2024 | 241,19 | 243,97 | 240,51 | 242,94 | 0,54% | 2.154.799,00 |
| 16.02.2024 | 239,03 | 243,21 | 238,30 | 241,63 | 0,47% | 2.119.841,00 |
| 15.02.2024 | 237,53 | 240,86 | 236,89 | 240,50 | 2,17% | 1.289.319,00 |
| 14.02.2024 | 235,81 | 236,41 | 232,20 | 235,39 | 0,17% | 1.958.650,00 |
| 13.02.2024 | 241,90 | 241,90 | 232,01 | 234,98 | -5,57% | 2.762.077,00 |
| 12.02.2024 | 246,28 | 249,14 | 246,00 | 248,84 | 0,74% | 1.414.999,00 |
| 09.02.2024 | 250,64 | 250,75 | 245,45 | 247,02 | -1,05% | 1.479.755,00 |
| 08.02.2024 | 249,69 | 250,44 | 245,81 | 249,63 | 0,68% | 861.507,00 |
| 07.02.2024 | 246,10 | 250,00 | 245,08 | 247,94 | 1,29% | 1.043.708,00 |
| 06.02.2024 | 244,23 | 245,75 | 242,83 | 244,79 | 0,24% | 1.211.665,00 |
| 05.02.2024 | 244,16 | 245,29 | 241,84 | 244,21 | -0,37% | 1.096.086,00 |
| 02.02.2024 | 243,22 | 246,75 | 241,61 | 245,12 | 0,60% | 1.222.339,00 |
| 01.02.2024 | 240,41 | 243,79 | 238,72 | 243,67 | 1,64% | 952.876,00 |
| 31.01.2024 | 243,41 | 243,91 | 239,27 | 239,73 | -1,42% | 1.174.384,00 |
| 30.01.2024 | 240,19 | 244,01 | 240,19 | 243,19 | 0,42% | 1.042.575,00 |
| 29.01.2024 | 241,58 | 242,52 | 239,77 | 242,18 | 0,24% | 1.109.089,00 |
| 26.01.2024 | 242,52 | 243,22 | 241,04 | 241,60 | -0,40% | 1.118.996,00 |
| 25.01.2024 | 241,70 | 243,53 | 241,36 | 242,56 | 2,01% | 1.363.223,00 |
| 24.01.2024 | 238,46 | 239,33 | 237,32 | 237,78 | 0,29% | 1.049.975,00 |
| 23.01.2024 | 236,97 | 237,91 | 235,74 | 237,10 | -0,12% | 1.218.862,00 |
| 22.01.2024 | 234,25 | 238,30 | 234,08 | 237,38 | 1,59% | 1.549.299,00 |
| 19.01.2024 | 232,67 | 234,10 | 231,56 | 233,67 | 0,43% | 1.885.255,00 |
| 18.01.2024 | 227,70 | 233,06 | 227,69 | 232,68 | 2,19% | 2.202.780,00 |
| 17.01.2024 | 225,24 | 227,90 | 225,02 | 227,70 | 0,60% | 978.671,00 |
| 16.01.2024 | 224,02 | 226,38 | 223,07 | 226,34 | 0,37% | 1.105.446,00 |
| 12.01.2024 | 227,79 | 227,83 | 223,94 | 225,50 | -0,65% | 758.958,00 |
| 11.01.2024 | 227,36 | 228,94 | 225,39 | 226,98 | 0,09% | 1.173.551,00 |
| 10.01.2024 | 225,89 | 227,98 | 225,88 | 226,77 | 0,11% | 1.218.766,00 |
| 09.01.2024 | 225,60 | 227,48 | 225,43 | 226,52 | -0,75% | 1.114.094,00 |
| 08.01.2024 | 222,50 | 228,29 | 222,42 | 228,23 | 2,61% | 1.281.210,00 |
| 05.01.2024 | 219,21 | 223,40 | 219,00 | 222,42 | 1,09% | 1.005.249,00 |
| 04.01.2024 | 219,61 | 222,41 | 218,88 | 220,02 | 0,45% | 1.235.212,00 |
| 03.01.2024 | 220,35 | 220,97 | 218,01 | 219,04 | -1,26% | 1.299.648,00 |
| 02.01.2024 | 225,50 | 227,18 | 220,59 | 221,84 | -1,63% | 1.522.211,00 |
| 29.12.2023 | 224,71 | 226,63 | 224,38 | 225,51 | 0,64% | 2.008.659,00 |
| 28.12.2023 | 223,87 | 224,75 | 223,23 | 224,08 | -0,16% | 968.768,00 |
| 27.12.2023 | 223,94 | 224,51 | 222,88 | 224,44 | 0,44% | 1.323.239,00 |
| 26.12.2023 | 222,23 | 223,75 | 221,63 | 223,45 | 0,37% | 1.101.028,00 |
| 22.12.2023 | 222,27 | 223,12 | 220,88 | 222,62 | 0,35% | 994.960,00 |
| 21.12.2023 | 218,54 | 222,24 | 218,54 | 221,84 | 2,36% | 1.209.919,00 |
| 20.12.2023 | 220,53 | 220,69 | 216,34 | 216,72 | -2,10% | 1.562.743,00 |
| 19.12.2023 | 223,49 | 224,22 | 220,83 | 221,36 | -0,36% | 1.123.882,00 |
| 18.12.2023 | 221,48 | 222,64 | 219,41 | 222,17 | 0,47% | 1.073.851,00 |
| 15.12.2023 | 220,46 | 222,15 | 219,13 | 221,14 | 0,48% | 3.845.043,00 |
| 14.12.2023 | 219,25 | 221,75 | 218,34 | 220,09 | 0,93% | 1.401.938,00 |
| 13.12.2023 | 217,00 | 218,91 | 214,35 | 218,07 | 0,55% | 1.523.812,00 |
| 12.12.2023 | 216,50 | 217,74 | 215,60 | 216,87 | 0,18% | 1.544.106,00 |
| 11.12.2023 | 212,04 | 217,33 | 211,48 | 216,47 | 3,38% | 1.788.679,00 |
| 08.12.2023 | 207,68 | 209,82 | 207,18 | 209,40 | 0,66% | 1.276.280,00 |
| 07.12.2023 | 206,34 | 208,13 | 205,32 | 208,03 | 1,59% | 1.224.244,00 |
| 06.12.2023 | 204,91 | 207,73 | 204,30 | 204,78 | 1,02% | 1.158.338,00 |
| 05.12.2023 | 207,22 | 208,43 | 202,24 | 202,71 | -3,29% | 1.535.791,00 |
| 04.12.2023 | 208,90 | 213,13 | 208,08 | 209,60 | 0,15% | 1.235.550,00 |
| 01.12.2023 | 202,75 | 209,51 | 202,75 | 209,28 | 3,25% | 1.474.990,00 |
| 30.11.2023 | 202,49 | 203,34 | 200,94 | 202,70 | 0,11% | 950.208,00 |