19,711€
-1,95%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,99 | 20,06 | 19,72 | 19,72 | -1,92% | - |
| 28.05.2026 | 20,12 | 20,26 | 19,89 | 20,10 | -0,15% | - |
| 27.05.2026 | 19,88 | 20,20 | 19,86 | 20,13 | 1,98% | - |
| 26.05.2026 | 19,38 | 19,79 | 19,24 | 19,74 | 1,82% | - |
| 25.05.2026 | 19,30 | 19,41 | 19,22 | 19,39 | 0,21% | - |
| 22.05.2026 | 19,29 | 19,44 | 19,19 | 19,35 | 0,19% | - |
| 21.05.2026 | 19,18 | 19,33 | 18,97 | 19,31 | 1,00% | - |
| 20.05.2026 | 18,79 | 19,18 | 18,71 | 19,12 | 2,04% | - |
| 19.05.2026 | 18,79 | 18,94 | 18,42 | 18,74 | -0,34% | - |
| 18.05.2026 | 18,39 | 18,93 | 18,23 | 18,80 | 2,71% | - |
| 15.05.2026 | 18,46 | 18,50 | 18,18 | 18,31 | -1,08% | - |
| 14.05.2026 | 18,40 | 18,80 | 18,36 | 18,51 | 0,53% | - |
| 13.05.2026 | 18,51 | 18,65 | 18,38 | 18,41 | -0,44% | 1,00 |
| 12.05.2026 | 18,49 | 18,70 | 18,46 | 18,49 | -0,33% | - |
| 11.05.2026 | 18,90 | 18,99 | 18,55 | 18,55 | -1,40% | - |
| 08.05.2026 | 18,48 | 18,90 | 18,44 | 18,82 | 1,69% | - |
| 07.05.2026 | 18,45 | 18,99 | 18,32 | 18,50 | -0,29% | 59,00 |
| 06.05.2026 | 18,21 | 18,70 | 18,16 | 18,56 | 1,65% | - |
| 05.05.2026 | 17,82 | 18,26 | 17,82 | 18,25 | 2,29% | - |
| 04.05.2026 | 18,04 | 18,10 | 17,81 | 17,85 | -1,09% | - |
| 30.04.2026 | 18,05 | 18,17 | 17,61 | 18,04 | 0,68% | - |
| 29.04.2026 | 17,88 | 18,01 | 17,80 | 17,92 | 0,81% | - |
| 28.04.2026 | 17,83 | 18,03 | 17,70 | 17,78 | -0,76% | - |
| 27.04.2026 | 17,84 | 17,97 | 17,64 | 17,91 | 0,36% | - |
| 24.04.2026 | 18,03 | 18,05 | 17,80 | 17,85 | -0,79% | - |
| 23.04.2026 | 17,82 | 18,09 | 17,71 | 17,99 | 0,69% | - |
| 22.04.2026 | 17,99 | 18,21 | 17,87 | 17,87 | -1,37% | - |
| 21.04.2026 | 18,09 | 18,30 | 17,92 | 18,12 | 0,40% | - |
| 20.04.2026 | 17,98 | 18,08 | 17,27 | 18,04 | 0,77% | - |
| 17.04.2026 | 17,45 | 17,92 | 17,45 | 17,91 | 2,23% | - |
| 16.04.2026 | 17,43 | 17,66 | 17,41 | 17,51 | 0,21% | - |
| 15.04.2026 | 17,72 | 17,74 | 17,23 | 17,48 | -0,83% | - |
| 14.04.2026 | 17,24 | 17,64 | 17,12 | 17,62 | 2,96% | 1.000,00 |
| 13.04.2026 | 17,18 | 17,20 | 16,89 | 17,12 | -0,11% | - |
| 10.04.2026 | 17,01 | 17,24 | 16,94 | 17,14 | 0,22% | - |
| 09.04.2026 | 16,96 | 17,22 | 16,79 | 17,10 | 1,24% | - |
| 08.04.2026 | 16,47 | 16,97 | 16,35 | 16,89 | 2,06% | - |
| 07.04.2026 | 16,68 | 16,82 | 16,49 | 16,55 | 3,10% | 1.500,00 |
| 02.04.2026 | 16,35 | 16,55 | 16,05 | 16,05 | -3,02% | - |
| 01.04.2026 | 16,55 | 16,65 | 16,55 | 16,55 | -0,30% | - |
| 31.03.2026 | 16,65 | 16,70 | 16,45 | 16,60 | 0,30% | - |
| 30.03.2026 | 16,35 | 16,55 | 16,35 | 16,55 | -1,19% | 35,00 |
| 27.03.2026 | 16,85 | 16,95 | 16,65 | 16,75 | -0,59% | - |
| 26.03.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 2,43% | - |
| 25.03.2026 | 16,35 | 16,45 | 16,35 | 16,45 | 0,00% | - |
| 24.03.2026 | 16,55 | 16,55 | 16,45 | 16,45 | 2,49% | - |
| 23.03.2026 | 16,05 | 16,15 | 16,05 | 16,05 | -0,93% | - |
| 20.03.2026 | 16,45 | 16,55 | 16,05 | 16,20 | -1,52% | - |
| 19.03.2026 | 16,65 | 16,65 | 16,35 | 16,45 | 0,61% | - |
| 18.03.2026 | 16,25 | 16,35 | 16,25 | 16,35 | 0,00% | - |
| 17.03.2026 | 16,25 | 16,35 | 16,25 | 16,35 | 0,00% | - |
| 16.03.2026 | 16,25 | 16,35 | 16,25 | 16,35 | 0,00% | - |
| 13.03.2026 | 16,15 | 16,35 | 16,15 | 16,35 | -1,80% | - |
| 12.03.2026 | 16,55 | 16,65 | 16,55 | 16,65 | 0,60% | - |
| 11.03.2026 | 16,55 | 16,75 | 16,45 | 16,55 | 0,00% | - |
| 10.03.2026 | 16,45 | 16,55 | 16,40 | 16,55 | 0,61% | - |
| 09.03.2026 | 16,35 | 16,55 | 15,95 | 16,45 | -4,64% | - |
| 06.03.2026 | 17,15 | 17,25 | 17,15 | 17,25 | 0,00% | - |
| 05.03.2026 | 17,25 | 17,35 | 17,25 | 17,25 | 2,37% | - |
| 04.03.2026 | 16,85 | 16,85 | 16,75 | 16,85 | 0,60% | - |
| 03.03.2026 | 16,85 | 16,85 | 16,65 | 16,75 | 1,21% | - |
| 02.03.2026 | 16,35 | 16,65 | 16,25 | 16,55 | -2,93% | 819,00 |
| 27.02.2026 | 17,15 | 17,15 | 17,05 | 17,05 | -0,58% | - |
| 26.02.2026 | 16,65 | 17,25 | 16,65 | 17,15 | 2,08% | - |
| 25.02.2026 | 16,85 | 16,85 | 16,75 | 16,80 | -0,30% | - |
| 24.02.2026 | 16,65 | 16,85 | 16,50 | 16,85 | 0,60% | 425,00 |
| 23.02.2026 | 17,25 | 17,35 | 16,65 | 16,75 | -1,76% | - |
| 20.02.2026 | 17,05 | 17,15 | 17,05 | 17,05 | -2,29% | - |
| 19.02.2026 | 17,35 | 17,55 | 17,20 | 17,45 | 2,35% | - |
| 18.02.2026 | 16,85 | 17,05 | 16,75 | 17,05 | 1,79% | 500,00 |
| 17.02.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,00% | - |
| 16.02.2026 | 16,75 | 16,85 | 16,75 | 16,75 | 2,45% | - |
| 13.02.2026 | 16,45 | 16,45 | 16,35 | 16,35 | -3,25% | - |
| 12.02.2026 | 16,85 | 16,90 | 16,85 | 16,90 | 0,30% | - |
| 11.02.2026 | 16,65 | 16,95 | 16,65 | 16,85 | 3,06% | - |
| 10.02.2026 | 16,45 | 16,45 | 16,35 | 16,35 | 0,00% | - |
| 09.02.2026 | 16,25 | 16,35 | 16,25 | 16,35 | 1,24% | - |
| 06.02.2026 | 16,15 | 16,45 | 16,05 | 16,15 | -0,92% | - |
| 05.02.2026 | 16,35 | 16,35 | 16,25 | 16,30 | -0,31% | - |
| 04.02.2026 | 15,95 | 16,45 | 15,95 | 16,35 | 3,48% | - |
| 03.02.2026 | 15,65 | 15,85 | 15,65 | 15,80 | 1,61% | - |
| 02.02.2026 | 15,75 | 15,75 | 15,45 | 15,55 | 0,00% | - |
| 30.01.2026 | 15,55 | 15,70 | 15,55 | 15,55 | 0,97% | - |
| 29.01.2026 | 15,45 | 15,60 | 15,40 | 15,40 | -0,32% | - |
| 28.01.2026 | 15,45 | 15,60 | 15,45 | 15,45 | -1,90% | - |
| 27.01.2026 | 15,75 | 15,85 | 15,75 | 15,75 | 0,00% | - |
| 26.01.2026 | 15,75 | 15,85 | 15,65 | 15,75 | -1,87% | - |
| 23.01.2026 | 16,05 | 16,15 | 16,05 | 16,05 | 0,63% | - |
| 22.01.2026 | 15,95 | 16,05 | 15,95 | 15,95 | 1,92% | - |
| 21.01.2026 | 15,75 | 15,75 | 15,55 | 15,65 | -0,63% | - |
| 20.01.2026 | 15,85 | 15,85 | 15,75 | 15,75 | -1,25% | - |
| 19.01.2026 | 15,85 | 16,05 | 15,85 | 15,95 | 0,00% | - |
| 16.01.2026 | 16,05 | 16,05 | 15,95 | 15,95 | 0,00% | - |
| 15.01.2026 | 15,65 | 16,05 | 15,65 | 15,95 | 0,63% | - |
| 14.01.2026 | 15,95 | 15,95 | 15,85 | 15,85 | 0,32% | - |
| 13.01.2026 | 15,70 | 15,95 | 15,70 | 15,80 | 0,96% | - |
| 12.01.2026 | 15,90 | 15,90 | 15,65 | 15,65 | 0,00% | - |
| 09.01.2026 | 15,55 | 15,65 | 15,55 | 15,65 | 3,30% | - |
| 08.01.2026 | 15,35 | 15,35 | 15,15 | 15,15 | -0,66% | - |
| 07.01.2026 | 15,65 | 15,65 | 15,25 | 15,25 | -1,29% | - |