Hilton Grand Vacations, Inc. HGV
NYSE · Vereinigte Staaten · Finanzen
$34,96+0,30 (+0,87 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,81 | +0,45 % | $34,79 | $34,98 | $34,01 | 698,71K |
| 2026-09-30 | $34,66 | -3,13 % | $35,90 | $35,99 | $34,31 | 1,01M |
| 2026-09-29 | $35,78 | -0,45 % | $36,37 | $36,68 | $35,35 | 2,00M |
| 2026-09-28 | $35,94 | +0,48 % | $35,44 | $35,95 | $35,07 | 1,76M |
| 2026-09-25 | $35,77 | +1,97 % | $35,20 | $35,87 | $34,83 | 759,90K |
| 2026-09-24 | $35,08 | -1,46 % | $35,38 | $35,90 | $34,61 | 743,40K |
| 2026-09-23 | $35,60 | +0,08 % | $35,47 | $36,45 | $35,05 | 1,21M |
| 2026-09-22 | $35,57 | +0,03 % | $36,64 | $37,26 | $35,06 | 1,39M |
| 2026-09-21 | $35,56 | -0,08 % | $35,78 | $35,99 | $34,95 | 1,67M |
| 2026-09-18 | $35,59 | -4,20 % | $36,88 | $37,11 | $35,49 | 2,35M |
| 2026-09-17 | $37,15 | +0,11 % | $37,92 | $37,99 | $36,76 | 1,10M |
| 2026-09-16 | $37,11 | -2,11 % | $38,43 | $38,67 | $36,60 | 1,22M |
| 2026-09-15 | $37,91 | -1,97 % | $38,48 | $38,58 | $37,69 | 1,26M |
| 2026-09-14 | $38,67 | -2,03 % | $39,28 | $39,67 | $38,56 | 962,40K |
| 2026-09-11 | $39,47 | +0,69 % | $39,66 | $40,46 | $39,13 | 923,00K |
| 2026-09-10 | $39,20 | -2,66 % | $40,43 | $40,53 | $39,06 | 706,20K |
| 2026-09-09 | $40,27 | -0,69 % | $40,51 | $40,61 | $39,88 | 802,40K |
| 2026-09-08 | $40,55 | -3,57 % | $41,62 | $41,98 | $40,51 | 938,10K |
| 2026-09-04 | $42,05 | +0,45 % | $42,04 | $42,29 | $41,66 | 601,30K |
| 2026-09-03 | $41,86 | -0,74 % | $42,66 | $42,66 | $41,67 | 677,80K |
| 2026-09-02 | $42,17 | +2,35 % | $41,89 | $43,30 | $41,62 | 1,17M |
| 2026-09-01 | $41,20 | -2,85 % | $42,10 | $42,10 | $40,98 | 1,32M |
| 2026-08-31 | $42,41 | -3,20 % | $43,25 | $43,41 | $42,00 | 969,10K |
| 2026-08-28 | $43,81 | -0,05 % | $44,16 | $44,42 | $43,71 | 568,80K |
| 2026-08-27 | $43,83 | -2,58 % | $45,33 | $45,33 | $43,64 | 833,50K |
| 2026-08-26 | $44,99 | +0,18 % | $45,00 | $45,04 | $44,47 | 720,30K |
| 2026-08-25 | $44,91 | -0,99 % | $45,57 | $45,57 | $44,60 | 678,60K |
| 2026-08-24 | $45,36 | +0,55 % | $45,34 | $45,98 | $44,36 | 933,80K |
| 2026-08-21 | $45,11 | +0,65 % | $45,38 | $45,83 | $44,41 | 821,70K |
| 2026-08-20 | $44,82 | -1,10 % | $45,89 | $46,56 | $44,26 | 1,28M |
| 2026-08-19 | $45,32 | +4,21 % | $44,01 | $45,69 | $43,83 | 1,31M |
| 2026-08-18 | $43,49 | -3,18 % | $44,54 | $44,92 | $43,46 | 997,40K |
| 2026-08-17 | $44,92 | -2,20 % | $45,87 | $46,04 | $44,85 | 1,02M |
| 2026-08-14 | $45,93 | +2,27 % | $45,09 | $46,41 | $44,50 | 1,06M |
| 2026-08-13 | $44,91 | 0,00 % | $45,47 | $45,85 | $44,27 | 736,40K |
| 2026-08-12 | $44,91 | +4,39 % | $43,31 | $44,91 | $42,92 | 823,80K |
| 2026-08-11 | $43,02 | +1,15 % | $42,97 | $43,62 | $42,77 | 1,26M |
| 2026-08-10 | $42,53 | -6,86 % | $44,84 | $45,00 | $42,49 | 1,30M |
| 2026-08-07 | $45,66 | -1,68 % | $46,02 | $46,29 | $44,98 | 1,26M |
| 2026-08-06 | $46,44 | -1,38 % | $47,00 | $47,84 | $46,33 | 865,30K |
| 2026-08-05 | $47,09 | +1,82 % | $46,31 | $48,08 | $46,13 | 1,05M |
| 2026-08-04 | $46,25 | +2,12 % | $45,61 | $46,44 | $45,32 | 1,21M |
| 2026-08-03 | $45,29 | -1,84 % | $46,66 | $47,80 | $44,76 | 1,91M |
| 2026-07-31 | $46,14 | -0,39 % | $46,32 | $46,63 | $45,36 | 1,42M |
| 2026-07-30 | $46,32 | -9,92 % | $48,00 | $48,00 | $44,44 | 3,02M |
| 2026-07-29 | $51,42 | -2,50 % | $51,98 | $53,37 | $51,37 | 1,41M |
| 2026-07-28 | $52,74 | +4,17 % | $50,96 | $52,83 | $50,32 | 787,30K |
| 2026-07-27 | $50,63 | +3,56 % | $49,47 | $50,72 | $49,46 | 671,40K |
| 2026-07-24 | $48,89 | +0,76 % | $48,51 | $49,43 | $47,75 | 645,10K |
| 2026-07-23 | $48,52 | -1,62 % | $48,29 | $48,90 | $47,83 | 830,40K |
| 2026-07-22 | $49,32 | +0,26 % | $49,14 | $50,30 | $48,71 | 1,08M |
| 2026-07-21 | $49,19 | +1,82 % | $48,27 | $49,22 | $47,84 | 1,05M |
| 2026-07-20 | $48,31 | -3,26 % | $49,60 | $50,42 | $48,28 | 885,00K |
| 2026-07-17 | $49,94 | -2,86 % | $51,03 | $51,03 | $49,35 | 1,54M |
| 2026-07-16 | $51,41 | +1,62 % | $50,95 | $52,08 | $50,66 | 1,30M |
| 2026-07-15 | $50,59 | +2,85 % | $49,73 | $51,00 | $49,72 | 769,20K |
| 2026-07-14 | $49,19 | -0,97 % | $49,39 | $49,82 | $48,75 | 1,11M |
| 2026-07-13 | $49,67 | -1,49 % | $50,83 | $51,47 | $49,49 | 754,00K |
| 2026-07-10 | $50,42 | +0,08 % | $50,33 | $51,19 | $50,20 | 620,10K |
| 2026-07-09 | $50,38 | +2,63 % | $48,84 | $50,49 | $48,65 | 948,80K |
| 2026-07-08 | $49,09 | -4,18 % | $50,60 | $50,85 | $48,80 | 934,00K |
| 2026-07-07 | $51,23 | -0,21 % | $51,42 | $51,94 | $50,52 | 1,08M |
| 2026-07-06 | $51,34 | -2,97 % | $52,38 | $52,95 | $50,01 | 1,51M |
| 2026-07-02 | $52,91 | +2,78 % | $52,22 | $52,94 | $50,75 | 1,38M |
| 2026-07-01 | $51,48 | -1,70 % | $52,05 | $52,77 | $51,33 | 1,24M |
| 2026-06-30 | $52,37 | -2,62 % | $53,78 | $54,22 | $51,87 | 923,80K |
| 2026-06-29 | $53,78 | -1,66 % | $53,92 | $54,50 | $53,02 | 1,42M |
| 2026-06-26 | $54,69 | +1,32 % | $53,32 | $54,69 | $53,13 | 2,65M |
| 2026-06-25 | $53,98 | -1,26 % | $54,58 | $55,40 | $53,41 | 946,90K |
| 2026-06-24 | $54,67 | +4,45 % | $52,73 | $55,17 | $52,73 | 1,31M |
| 2026-06-23 | $52,34 | +0,50 % | $51,25 | $52,47 | $50,57 | 1,01M |
| 2026-06-22 | $52,08 | -1,23 % | $52,54 | $53,12 | $51,67 | 2,40M |
| 2026-06-18 | $52,73 | +1,31 % | $52,86 | $53,72 | $52,47 | 1,86M |
| 2026-06-17 | $52,05 | +1,40 % | $51,14 | $52,89 | $51,01 | 984,90K |
| 2026-06-16 | $51,33 | +0,31 % | $51,00 | $51,88 | $50,77 | 1,29M |
| 2026-06-15 | $51,17 | +0,77 % | $51,59 | $51,97 | $50,72 | 1,54M |
| 2026-06-12 | $50,78 | -0,74 % | $51,25 | $52,08 | $50,08 | 1,15M |
| 2026-06-11 | $51,16 | +2,57 % | $50,46 | $51,18 | $49,24 | 1,02M |
| 2026-06-10 | $49,88 | +2,32 % | $48,30 | $50,06 | $47,41 | 1,37M |
| 2026-06-09 | $48,75 | +0,39 % | $49,10 | $50,03 | $48,05 | 1,26M |
| 2026-06-08 | $48,56 | -2,37 % | $49,78 | $50,37 | $48,43 | 1,44M |
| 2026-06-05 | $49,74 | +1,49 % | $48,81 | $50,42 | $48,72 | 2,50M |
| 2026-06-04 | $49,01 | -1,82 % | $50,23 | $50,42 | $48,86 | 1,69M |
| 2026-06-03 | $49,92 | -4,11 % | $51,69 | $52,01 | $49,79 | 3,05M |
| 2026-06-02 | $52,06 | -1,96 % | $52,43 | $53,33 | $51,43 | 847,70K |
| 2026-06-01 | $53,10 | +2,08 % | $52,98 | $53,82 | $52,72 | 944,10K |
| 2026-05-29 | $52,02 | +0,08 % | $51,88 | $52,77 | $51,88 | 897,40K |
| 2026-05-28 | $51,98 | +1,17 % | $51,00 | $52,85 | $50,60 | 1,17M |
| 2026-05-27 | $51,38 | +3,19 % | $50,00 | $51,82 | $49,96 | 1,11M |
| 2026-05-26 | $49,79 | +2,85 % | $48,28 | $50,01 | $48,28 | 719,90K |