Holen Sie sich die Stockscreener-App
268.40
1.91%
5.04
Handel nachbörslich:
268.40
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Hilton Worldwide Holdings Inc-Aktien (HLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $268.6 | $261.4 | $7.26 | 1,039,805.0 | +1.91% |
| 2025-10-13 | $265.5 | $259.8 | $5.71 | 1,342,084.0 | +1.48% |
| 2025-10-10 | $264.1 | $257.6 | $6.52 | 1,857,169.0 | -0.22% |
| 2025-10-09 | $264.1 | $260.0 | $4.12 | 1,643,918.0 | +0.02% |
| 2025-10-08 | $262.2 | $256.2 | $6.06 | 1,466,587.0 | +0.55% |
| 2025-10-07 | $261.2 | $256.4 | $4.81 | 2,114,538.0 | -0.59% |
| 2025-10-06 | $261.9 | $257.5 | $4.44 | 2,936,945.0 | +0.68% |
| 2025-10-03 | $259.5 | $256.9 | $2.60 | 1,677,357.0 | -0.19% |
| 2025-10-02 | $259.5 | $255.4 | $4.13 | 1,856,226.0 | +0.84% |
| 2025-10-01 | $259.4 | $255.1 | $4.36 | 2,225,049.0 | -1.04% |
| 2025-09-30 | $263.0 | $257.9 | $5.12 | 2,524,952.0 | -1.08% |
| 2025-09-29 | $264.3 | $261.0 | $3.38 | 1,500,652.0 | +0.20% |
| 2025-09-26 | $264.7 | $261.3 | $3.40 | 1,897,449.0 | +0.18% |
| 2025-09-25 | $262.8 | $260.2 | $2.52 | 2,825,722.0 | -0.72% |
| 2025-09-24 | $266.1 | $260.1 | $6.05 | 2,463,182.0 | -0.20% |
| 2025-09-23 | $268.7 | $263.6 | $5.09 | 1,233,221.0 | -1.08% |
| 2025-09-22 | $268.0 | $265.3 | $2.67 | 1,236,011.0 | -0.76% |
| 2025-09-19 | $269.6 | $266.0 | $3.56 | 3,686,420.0 | +0.87% |
| 2025-09-18 | $268.9 | $265.6 | $3.26 | 1,683,357.0 | -0.04% |
| 2025-09-17 | $274.4 | $263.9 | $10.53 | 2,550,486.0 | -2.73% |
| 2025-09-16 | $274.2 | $270.6 | $3.70 | 1,126,693.0 | +0.97% |
Hilton Worldwide Holdings Inc-Aktien (HLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hilton Worldwide Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hilton Worldwide Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hilton Worldwide Holdings Inc-Aktien (HLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $268.6 | $255.1 | $13.60 | 19,199,483.0 | +3.45% |
| 2025-09 | $279.8 | $257.9 | $21.92 | 36,017,305.0 | -6.02% |
| 2025-08 | $278.6 | $257.5 | $21.14 | 29,954,061.0 | +2.98% |
| 2025-07 | $279.5 | $264.7 | $14.76 | 38,759,925.0 | +0.65% |
| 2025-06 | $266.7 | $241.4 | $25.24 | 42,836,804.0 | +7.20% |
| 2025-05 | $259.6 | $226.9 | $32.66 | 40,150,175.0 | +10.18% |
| 2025-04 | $232.0 | $196.0 | $36.00 | 62,673,422.0 | -0.91% |
| 2025-03 | $267.9 | $219.2 | $48.67 | 48,795,069.0 | -14.12% |
| 2025-02 | $275.2 | $250.7 | $24.56 | 30,195,641.0 | +3.47% |
| 2025-01 | $258.3 | $238.7 | $19.60 | 25,248,371.0 | +3.60% |
Hilton Worldwide Holdings Inc-Aktien (HLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $259.0 | $242.4 | $16.62 | 24,823,595.0 | -2.07% |
| 2024-11 | $255.9 | $232.7 | $23.16 | 26,235,901.0 | +7.92% |
| 2024-10 | $241.2 | $226.6 | $14.68 | 29,484,754.0 | +1.89% |
| 2024-09 | $235.7 | $207.1 | $28.61 | 31,353,617.0 | +4.94% |
| 2024-08 | $220.5 | $197.7 | $22.81 | 35,735,625.0 | +2.32% |
| 2024-07 | $229.0 | $211.1 | $17.93 | 31,877,296.0 | -1.62% |
| 2024-06 | $218.6 | $196.0 | $22.61 | 31,368,123.0 | +8.77% |
| 2024-05 | $209.0 | $194.9 | $14.07 | 34,976,819.0 | +1.68% |
| 2024-04 | $214.7 | $193.9 | $20.86 | 33,407,712.0 | -7.51% |
| 2024-03 | $215.8 | $200.8 | $14.94 | 27,218,760.0 | +4.40% |
| 2024-02 | $205.5 | $186.8 | $18.67 | 32,588,938.0 | +7.00% |
| 2024-01 | $195.1 | $178.2 | $16.89 | 30,009,612.0 | +4.87% |
Hilton Worldwide Holdings Inc-Aktien (HLT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $183.5 | $166.9 | $16.59 | 32,323,035.0 | +8.70% |
| 2023-11 | $172.4 | $148.2 | $24.15 | 29,882,039.0 | +10.55% |
| 2023-10 | $155.7 | $146.3 | $9.38 | 37,587,462.0 | +0.90% |
| 2023-09 | $156.7 | $146.0 | $10.69 | 36,654,491.0 | +1.03% |
| 2023-08 | $157.1 | $146.4 | $10.72 | 32,682,893.0 | -4.40% |
| 2023-07 | $156.3 | $142.5 | $13.80 | 40,842,513.0 | +6.83% |
| 2023-06 | $146.5 | $134.8 | $11.75 | 36,963,254.0 | +6.93% |
| 2023-05 | $149.0 | $134.4 | $14.57 | 33,421,184.0 | -5.49% |
| 2023-04 | $148.9 | $137.5 | $11.39 | 32,148,101.0 | +2.24% |
| 2023-03 | $150.2 | $129.9 | $20.38 | 41,762,379.0 | -2.52% |
| 2023-02 | $152.9 | $143.0 | $9.91 | 31,002,416.0 | -0.40% |
| 2023-01 | $145.7 | $124.5 | $21.22 | 31,061,185.0 | +14.82% |
1.79%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):