13,450€
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 13,45 | 13,55 | 13,35 | 13,45 | 0,00% | 100,00 |
| 26.06.2025 | 13,25 | 13,45 | 13,25 | 13,45 | 1,51% | - |
| 25.06.2025 | 13,45 | 13,55 | 13,25 | 13,25 | -1,49% | - |
| 24.06.2025 | 13,65 | 13,75 | 13,45 | 13,45 | -1,47% | 731,00 |
| 23.06.2025 | 13,55 | 13,65 | 13,35 | 13,65 | 0,00% | - |
| 20.06.2025 | 13,65 | 13,75 | 13,55 | 13,65 | 0,37% | - |
| 19.06.2025 | 13,65 | 13,65 | 13,55 | 13,60 | -0,37% | - |
| 18.06.2025 | 13,55 | 13,95 | 13,55 | 13,65 | 0,74% | - |
| 17.06.2025 | 13,45 | 13,70 | 13,35 | 13,55 | 0,00% | 961,00 |
| 16.06.2025 | 13,15 | 13,55 | 13,05 | 13,55 | 3,04% | - |
| 13.06.2025 | 13,45 | 13,65 | 13,05 | 13,15 | -2,95% | - |
| 12.06.2025 | 13,75 | 13,85 | 13,55 | 13,55 | -2,17% | 22,00 |
| 11.06.2025 | 14,05 | 14,25 | 13,85 | 13,85 | -1,42% | 17,00 |
| 10.06.2025 | 13,95 | 14,15 | 13,85 | 14,05 | 0,00% | - |
| 09.06.2025 | 13,85 | 14,05 | 13,75 | 14,05 | 1,44% | 109,00 |
| 06.06.2025 | 13,45 | 13,85 | 13,45 | 13,85 | 2,97% | - |
| 05.06.2025 | 13,55 | 13,65 | 13,30 | 13,45 | -0,74% | 36,00 |
| 04.06.2025 | 13,75 | 13,85 | 13,45 | 13,55 | -1,45% | 85,00 |
| 03.06.2025 | 13,45 | 13,85 | 13,45 | 13,75 | 2,23% | 200,00 |
| 02.06.2025 | 13,55 | 13,60 | 13,25 | 13,45 | -1,47% | 499,00 |
| 30.05.2025 | 13,65 | 13,85 | 13,35 | 13,65 | 0,74% | 128,00 |
| 29.05.2025 | 13,65 | 13,95 | 13,45 | 13,55 | -0,73% | 204,00 |
| 28.05.2025 | 13,65 | 13,75 | 13,55 | 13,65 | 0,00% | - |
| 27.05.2025 | 13,15 | 13,65 | 13,05 | 13,65 | 3,80% | - |
| 26.05.2025 | 13,05 | 13,15 | 12,95 | 13,15 | 1,54% | 465,00 |
| 23.05.2025 | 13,15 | 13,20 | 12,85 | 12,95 | -1,52% | 54,00 |
| 22.05.2025 | 13,05 | 13,15 | 12,85 | 13,15 | 1,54% | - |
| 21.05.2025 | 13,25 | 13,35 | 12,95 | 12,95 | -3,72% | 760,00 |
| 20.05.2025 | 13,65 | 13,75 | 13,35 | 13,45 | -2,18% | 447,00 |
| 19.05.2025 | 13,75 | 13,85 | 13,45 | 13,75 | -0,72% | 101,00 |
| 16.05.2025 | 13,75 | 13,95 | 13,75 | 13,85 | 0,00% | 435,00 |
| 15.05.2025 | 13,75 | 13,85 | 13,65 | 13,85 | -0,72% | 7,00 |
| 14.05.2025 | 14,15 | 14,15 | 13,85 | 13,95 | -0,71% | 28,00 |
| 13.05.2025 | 14,15 | 14,25 | 14,05 | 14,05 | 0,00% | - |
| 12.05.2025 | 13,25 | 14,45 | 13,25 | 14,05 | 6,84% | - |
| 09.05.2025 | 13,15 | 13,25 | 13,05 | 13,15 | -1,13% | 157,00 |
| 08.05.2025 | 12,95 | 13,40 | 12,95 | 13,30 | 2,70% | 50,00 |
| 07.05.2025 | 12,75 | 12,95 | 12,75 | 12,95 | 1,57% | - |
| 06.05.2025 | 13,05 | 13,05 | 12,65 | 12,75 | -3,04% | 147,00 |
| 05.05.2025 | 12,95 | 13,15 | 12,85 | 13,15 | 0,77% | 374,00 |
| 02.05.2025 | 12,85 | 13,15 | 12,70 | 13,05 | 4,82% | 9,00 |
| 30.04.2025 | 12,35 | 12,55 | 12,05 | 12,45 | 0,81% | 202,00 |
| 29.04.2025 | 12,25 | 12,35 | 12,15 | 12,35 | 0,82% | - |
| 28.04.2025 | 12,15 | 12,45 | 12,05 | 12,25 | 0,00% | - |
| 25.04.2025 | 12,35 | 12,35 | 12,05 | 12,25 | 0,00% | 311,00 |
| 24.04.2025 | 12,15 | 12,25 | 11,95 | 12,25 | 0,82% | 85,00 |
| 23.04.2025 | 12,45 | 12,75 | 12,15 | 12,15 | 0,83% | 1.821,00 |
| 22.04.2025 | 11,75 | 12,15 | 11,65 | 12,05 | 0,00% | - |
| 17.04.2025 | 11,85 | 12,20 | 11,65 | 12,05 | 1,69% | 201,00 |
| 16.04.2025 | 11,90 | 12,05 | 11,65 | 11,85 | -1,66% | - |
| 15.04.2025 | 12,15 | 12,25 | 12,05 | 12,05 | -0,82% | 182,00 |
| 14.04.2025 | 12,05 | 12,35 | 11,85 | 12,15 | 0,83% | 422,00 |
| 11.04.2025 | 12,05 | 12,25 | 11,55 | 12,05 | 0,00% | 300,00 |
| 10.04.2025 | 12,95 | 12,95 | 11,65 | 12,05 | -7,66% | 464,00 |
| 09.04.2025 | 11,35 | 13,15 | 11,15 | 13,05 | 12,99% | 411,00 |
| 08.04.2025 | 11,95 | 12,35 | 11,45 | 11,55 | -2,53% | 658,00 |
| 07.04.2025 | 11,55 | 12,25 | 11,15 | 11,85 | -1,66% | 817,00 |
| 04.04.2025 | 11,95 | 12,15 | 11,15 | 12,05 | 0,00% | 122,00 |
| 03.04.2025 | 13,15 | 13,15 | 12,05 | 12,05 | -10,41% | - |
| 02.04.2025 | 13,35 | 13,55 | 13,15 | 13,45 | 0,75% | 400,00 |
| 01.04.2025 | 13,15 | 13,45 | 12,95 | 13,35 | 1,52% | 25,00 |
| 31.03.2025 | 12,95 | 13,25 | 12,75 | 13,15 | 0,00% | 147,00 |
| 28.03.2025 | 13,45 | 13,50 | 13,05 | 13,15 | -2,23% | 300,00 |
| 27.03.2025 | 13,75 | 13,85 | 13,35 | 13,45 | -2,18% | 540,00 |
| 26.03.2025 | 13,75 | 13,85 | 13,55 | 13,75 | 0,00% | - |
| 25.03.2025 | 13,85 | 13,95 | 13,65 | 13,75 | -1,43% | 1.028,00 |
| 24.03.2025 | 13,65 | 13,95 | 13,65 | 13,95 | 2,95% | 407,00 |
| 21.03.2025 | 13,80 | 14,00 | 13,15 | 13,55 | -1,45% | 1.068,00 |
| 20.03.2025 | 14,05 | 14,05 | 13,75 | 13,75 | -0,72% | - |
| 19.03.2025 | 13,75 | 14,10 | 13,75 | 13,85 | 0,00% | 542,00 |
| 18.03.2025 | 14,05 | 14,05 | 13,75 | 13,85 | -1,42% | 383,00 |
| 17.03.2025 | 13,55 | 14,05 | 13,55 | 14,05 | 2,93% | 3,00 |
| 14.03.2025 | 13,35 | 13,75 | 13,35 | 13,65 | 2,25% | 510,00 |
| 13.03.2025 | 13,85 | 14,05 | 13,35 | 13,35 | -3,61% | - |
| 12.03.2025 | 14,15 | 14,25 | 13,75 | 13,85 | -1,42% | 160,00 |
| 11.03.2025 | 14,65 | 14,65 | 13,95 | 14,05 | -4,10% | 588,00 |
| 10.03.2025 | 15,05 | 15,05 | 14,55 | 14,65 | -2,66% | - |
| 07.03.2025 | 14,55 | 15,05 | 14,45 | 15,05 | 2,73% | - |
| 06.03.2025 | 14,85 | 14,85 | 14,55 | 14,65 | -1,35% | - |
| 05.03.2025 | 14,95 | 15,05 | 14,60 | 14,85 | -0,67% | 250,00 |
| 04.03.2025 | 15,35 | 15,35 | 14,85 | 14,95 | -3,24% | 570,00 |
| 03.03.2025 | 15,55 | 15,75 | 15,45 | 15,45 | 0,00% | 7,00 |
| 28.02.2025 | 15,45 | 15,60 | 15,35 | 15,45 | 0,00% | 100,00 |
| 27.02.2025 | 15,35 | 15,65 | 15,35 | 15,45 | 1,31% | - |
| 26.02.2025 | 15,35 | 15,45 | 15,15 | 15,25 | 0,00% | 640,00 |
| 25.02.2025 | 15,55 | 15,55 | 15,15 | 15,25 | -1,93% | 488,00 |
| 24.02.2025 | 15,65 | 15,75 | 15,35 | 15,55 | -0,64% | 6,00 |
| 21.02.2025 | 15,95 | 16,15 | 15,45 | 15,65 | -1,26% | 828,00 |
| 20.02.2025 | 15,90 | 16,40 | 15,65 | 15,85 | -3,65% | 250,00 |
| 19.02.2025 | 16,35 | 16,45 | 16,15 | 16,45 | 1,23% | 25,00 |
| 18.02.2025 | 15,65 | 16,35 | 15,60 | 16,25 | 3,83% | 3,00 |
| 17.02.2025 | 15,65 | 15,70 | 15,65 | 15,65 | 0,00% | 9,00 |
| 14.02.2025 | 15,75 | 15,85 | 15,55 | 15,65 | 0,00% | - |
| 13.02.2025 | 15,65 | 15,85 | 15,55 | 15,65 | -0,63% | 35,00 |
| 12.02.2025 | 15,95 | 15,95 | 15,65 | 15,75 | -0,63% | 140,00 |
| 11.02.2025 | 16,05 | 16,05 | 15,75 | 15,85 | -1,25% | 232,00 |
| 10.02.2025 | 16,25 | 16,35 | 16,05 | 16,05 | -1,23% | - |
| 07.02.2025 | 16,05 | 16,35 | 15,95 | 16,25 | 1,25% | 728,00 |
| 06.02.2025 | 15,75 | 16,05 | 15,75 | 16,05 | 1,90% | 13,00 |
| 05.02.2025 | 15,75 | 15,85 | 15,55 | 15,75 | 0,00% | - |