12,250€
-8,92%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,50 | 13,50 | 12,05 | 12,15 | -9,67% | 260,00 |
| 02.04.2025 | 13,40 | 13,55 | 13,15 | 13,45 | 0,75% | - |
| 01.04.2025 | 13,15 | 13,45 | 12,95 | 13,35 | 1,52% | - |
| 31.03.2025 | 12,95 | 13,25 | 12,75 | 13,15 | 0,00% | 15,00 |
| 28.03.2025 | 13,45 | 13,55 | 13,05 | 13,15 | -2,23% | - |
| 27.03.2025 | 13,70 | 13,90 | 13,35 | 13,45 | -2,18% | - |
| 26.03.2025 | 13,90 | 13,90 | 13,55 | 13,75 | -1,08% | - |
| 25.03.2025 | 13,90 | 14,00 | 13,65 | 13,90 | 0,36% | - |
| 24.03.2025 | 13,50 | 13,95 | 13,50 | 13,85 | 2,21% | - |
| 21.03.2025 | 13,75 | 14,00 | 13,15 | 13,55 | -1,45% | - |
| 20.03.2025 | 14,00 | 14,05 | 13,75 | 13,75 | -1,79% | - |
| 19.03.2025 | 13,75 | 14,05 | 13,75 | 14,00 | 1,82% | - |
| 18.03.2025 | 14,00 | 14,05 | 13,75 | 13,75 | -1,79% | - |
| 17.03.2025 | 13,65 | 14,05 | 13,55 | 14,00 | 2,19% | - |
| 14.03.2025 | 13,40 | 13,75 | 13,35 | 13,70 | 2,62% | - |
| 13.03.2025 | 13,90 | 14,10 | 13,35 | 13,35 | -4,98% | - |
| 12.03.2025 | 14,20 | 14,30 | 13,75 | 14,05 | -0,71% | - |
| 11.03.2025 | 14,65 | 14,65 | 13,95 | 14,15 | -2,75% | - |
| 10.03.2025 | 15,10 | 15,30 | 14,55 | 14,55 | -3,32% | - |
| 07.03.2025 | 14,65 | 15,05 | 14,45 | 15,05 | 2,73% | - |
| 06.03.2025 | 14,90 | 14,90 | 14,55 | 14,65 | -2,01% | - |
| 05.03.2025 | 15,20 | 15,20 | 14,65 | 14,95 | 0,00% | - |
| 04.03.2025 | 15,40 | 15,45 | 14,85 | 14,95 | -3,24% | - |
| 03.03.2025 | 15,50 | 15,75 | 15,45 | 15,45 | -0,64% | - |
| 28.02.2025 | 15,40 | 15,55 | 15,30 | 15,55 | 1,30% | - |
| 27.02.2025 | 15,30 | 15,65 | 15,25 | 15,35 | 0,66% | - |
| 26.02.2025 | 15,40 | 15,45 | 15,15 | 15,25 | 0,00% | - |
| 25.02.2025 | 15,50 | 15,60 | 15,15 | 15,25 | -1,93% | - |
| 24.02.2025 | 15,70 | 15,80 | 15,35 | 15,55 | -0,64% | - |
| 21.02.2025 | 16,00 | 16,05 | 15,45 | 15,65 | -1,88% | - |
| 20.02.2025 | 16,10 | 16,40 | 15,65 | 15,95 | -2,45% | 450,00 |
| 19.02.2025 | 16,30 | 16,45 | 16,15 | 16,35 | 0,00% | - |
| 18.02.2025 | 15,65 | 16,35 | 15,65 | 16,35 | 4,47% | - |
| 17.02.2025 | 15,65 | 15,70 | 15,65 | 15,65 | 0,00% | - |
| 14.02.2025 | 15,70 | 15,85 | 15,55 | 15,65 | 0,00% | - |
| 13.02.2025 | 15,70 | 15,85 | 15,55 | 15,65 | 0,00% | - |
| 12.02.2025 | 15,90 | 15,95 | 15,65 | 15,65 | -1,57% | - |
| 11.02.2025 | 16,10 | 16,10 | 15,75 | 15,90 | -0,93% | - |
| 10.02.2025 | 16,30 | 16,35 | 16,05 | 16,05 | -1,23% | - |
| 07.02.2025 | 16,10 | 16,35 | 15,95 | 16,25 | 1,25% | - |
| 06.02.2025 | 15,65 | 16,05 | 15,65 | 16,05 | 2,23% | - |
| 05.02.2025 | 15,80 | 15,85 | 15,55 | 15,70 | -0,32% | - |
| 04.02.2025 | 16,00 | 16,10 | 15,75 | 15,75 | -1,87% | - |
| 03.02.2025 | 15,90 | 16,25 | 15,55 | 16,05 | -0,62% | - |
| 31.01.2025 | 16,20 | 16,25 | 16,00 | 16,15 | 0,94% | - |
| 30.01.2025 | 16,00 | 16,15 | 15,85 | 16,00 | 0,31% | - |
| 29.01.2025 | 16,40 | 16,65 | 15,85 | 15,95 | -2,45% | - |
| 28.01.2025 | 16,40 | 16,75 | 16,35 | 16,35 | 0,00% | - |
| 27.01.2025 | 16,20 | 16,45 | 15,95 | 16,35 | 1,24% | - |
| 24.01.2025 | 16,80 | 16,80 | 16,05 | 16,15 | -3,58% | - |
| 23.01.2025 | 16,60 | 16,85 | 16,45 | 16,75 | 0,60% | - |
| 22.01.2025 | 16,40 | 16,65 | 16,35 | 16,65 | 0,60% | - |
| 21.01.2025 | 16,50 | 16,65 | 16,45 | 16,55 | 0,61% | - |
| 20.01.2025 | 16,60 | 16,60 | 16,45 | 16,45 | -1,20% | - |
| 17.01.2025 | 16,60 | 16,85 | 16,55 | 16,65 | 0,30% | - |
| 16.01.2025 | 16,80 | 16,95 | 16,55 | 16,60 | -1,48% | - |
| 15.01.2025 | 16,80 | 17,15 | 16,75 | 16,85 | 0,60% | - |
| 14.01.2025 | 16,70 | 16,95 | 16,70 | 16,75 | 0,00% | - |
| 13.01.2025 | 16,70 | 16,85 | 16,55 | 16,75 | 0,60% | - |
| 10.01.2025 | 16,50 | 16,65 | 16,15 | 16,65 | 1,22% | - |
| 09.01.2025 | 16,50 | 16,50 | 16,45 | 16,45 | 0,00% | - |
| 08.01.2025 | 16,50 | 16,65 | 16,25 | 16,45 | 0,00% | - |
| 07.01.2025 | 16,60 | 16,75 | 16,45 | 16,45 | -1,20% | - |
| 06.01.2025 | 16,90 | 16,95 | 16,65 | 16,65 | -1,77% | - |
| 03.01.2025 | 16,75 | 16,95 | 16,55 | 16,95 | 1,19% | 19,00 |
| 02.01.2025 | 17,15 | 17,15 | 16,65 | 16,75 | -2,33% | - |
| 30.12.2024 | 17,35 | 17,35 | 17,05 | 17,15 | 0,00% | - |
| 27.12.2024 | 17,40 | 17,60 | 17,15 | 17,15 | -1,44% | - |
| 23.12.2024 | 17,45 | 17,55 | 17,25 | 17,40 | -0,29% | - |
| 20.12.2024 | 16,90 | 17,55 | 16,85 | 17,45 | 3,25% | - |
| 19.12.2024 | 16,95 | 17,25 | 16,85 | 16,90 | -0,29% | - |
| 18.12.2024 | 17,85 | 17,95 | 16,85 | 16,95 | -5,04% | - |
| 17.12.2024 | 17,65 | 17,95 | 17,55 | 17,85 | 1,13% | - |
| 16.12.2024 | 17,80 | 18,15 | 17,65 | 17,65 | 0,00% | - |
| 13.12.2024 | 17,90 | 18,05 | 17,65 | 17,65 | -1,40% | - |
| 12.12.2024 | 17,95 | 18,15 | 17,90 | 17,90 | -0,28% | - |
| 11.12.2024 | 18,10 | 18,45 | 17,95 | 17,95 | -0,83% | - |
| 10.12.2024 | 17,95 | 18,25 | 17,85 | 18,10 | 0,56% | - |
| 09.12.2024 | 17,80 | 18,15 | 17,75 | 18,00 | 1,69% | - |
| 06.12.2024 | 17,75 | 18,05 | 17,65 | 17,70 | -0,28% | - |
| 05.12.2024 | 17,65 | 17,95 | 17,35 | 17,75 | 0,57% | 2,00 |
| 04.12.2024 | 17,60 | 17,85 | 17,45 | 17,65 | 0,28% | - |
| 03.12.2024 | 17,60 | 18,15 | 17,50 | 17,60 | 0,00% | 10,00 |
| 02.12.2024 | 17,45 | 17,75 | 17,45 | 17,60 | 0,86% | - |
| 29.11.2024 | 17,55 | 17,65 | 17,40 | 17,45 | -0,57% | - |
| 28.11.2024 | 17,40 | 17,55 | 17,40 | 17,55 | 0,57% | - |
| 27.11.2024 | 17,50 | 17,65 | 17,35 | 17,45 | -0,29% | - |
| 26.11.2024 | 17,55 | 17,65 | 17,35 | 17,50 | -0,28% | - |
| 25.11.2024 | 17,50 | 17,75 | 17,40 | 17,55 | 0,00% | 13,00 |
| 22.11.2024 | 17,00 | 17,55 | 17,00 | 17,55 | 2,63% | - |
| 21.11.2024 | 16,50 | 17,15 | 16,45 | 17,10 | 3,64% | - |
| 20.11.2024 | 16,40 | 16,65 | 16,15 | 16,50 | 0,61% | - |
| 19.11.2024 | 16,60 | 16,60 | 16,15 | 16,40 | 0,00% | - |
| 18.11.2024 | 16,50 | 16,50 | 16,25 | 16,40 | 0,00% | - |
| 15.11.2024 | 16,70 | 16,75 | 16,35 | 16,40 | -1,80% | - |
| 14.11.2024 | 17,10 | 17,15 | 16,55 | 16,70 | -2,05% | - |
| 13.11.2024 | 17,00 | 17,20 | 16,85 | 17,05 | 0,89% | - |
| 12.11.2024 | 17,05 | 17,15 | 16,75 | 16,90 | -0,59% | - |
| 11.11.2024 | 17,00 | 17,35 | 16,65 | 17,00 | 0,59% | - |
| 08.11.2024 | 16,80 | 17,05 | 16,55 | 16,90 | 1,50% | - |