18,254$
2,03%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,90 | 18,31 | 17,88 | 18,25 | 2,01% | 6.184.088,00 |
| 21.11.2024 | 17,54 | 17,99 | 17,46 | 17,89 | 2,70% | 4.364.739,00 |
| 20.11.2024 | 17,23 | 17,46 | 17,17 | 17,42 | 0,52% | 4.901.128,00 |
| 19.11.2024 | 17,20 | 17,37 | 17,08 | 17,33 | -0,46% | 6.211.353,00 |
| 18.11.2024 | 17,31 | 17,45 | 17,16 | 17,41 | 0,87% | 5.446.122,00 |
| 15.11.2024 | 17,51 | 17,68 | 17,26 | 17,26 | -1,15% | 12.826.627,00 |
| 14.11.2024 | 17,98 | 18,12 | 17,43 | 17,46 | -3,00% | 9.861.424,00 |
| 13.11.2024 | 18,01 | 18,21 | 17,91 | 18,00 | 0,06% | 5.505.213,00 |
| 12.11.2024 | 17,96 | 18,26 | 17,76 | 17,99 | -0,39% | 7.736.912,00 |
| 11.11.2024 | 18,05 | 18,46 | 17,77 | 18,06 | 0,28% | 12.972.306,00 |
| 08.11.2024 | 18,06 | 18,22 | 17,87 | 18,01 | 0,06% | 8.591.568,00 |
| 07.11.2024 | 18,35 | 18,72 | 17,68 | 18,00 | 0,06% | 13.613.370,00 |
| 06.11.2024 | 18,50 | 18,80 | 17,94 | 17,99 | 1,93% | 21.413.438,00 |
| 05.11.2024 | 17,24 | 17,66 | 17,22 | 17,65 | 1,44% | 5.501.988,00 |
| 04.11.2024 | 17,33 | 17,52 | 17,27 | 17,40 | 0,40% | 5.376.767,00 |
| 01.11.2024 | 17,20 | 17,55 | 17,20 | 17,33 | 0,52% | 4.661.998,00 |
| 31.10.2024 | 17,68 | 17,76 | 17,21 | 17,24 | -2,87% | 6.287.063,00 |
| 30.10.2024 | 17,62 | 17,90 | 17,58 | 17,75 | 0,74% | 3.805.896,00 |
| 29.10.2024 | 17,67 | 17,78 | 17,54 | 17,62 | -0,51% | 2.627.737,00 |
| 28.10.2024 | 17,76 | 17,87 | 17,68 | 17,71 | 0,74% | 3.761.721,00 |
| 25.10.2024 | 17,80 | 17,83 | 17,57 | 17,58 | -0,45% | 3.273.847,00 |
| 24.10.2024 | 17,47 | 17,68 | 17,37 | 17,66 | 1,61% | 5.456.042,00 |
| 23.10.2024 | 17,50 | 17,54 | 17,07 | 17,38 | -1,19% | 6.680.816,00 |
| 22.10.2024 | 17,56 | 17,63 | 17,46 | 17,59 | -0,23% | 4.038.502,00 |
| 21.10.2024 | 17,68 | 17,74 | 17,49 | 17,63 | -0,79% | 4.104.622,00 |
| 18.10.2024 | 17,99 | 18,15 | 17,64 | 17,77 | -1,50% | 8.034.433,00 |
| 17.10.2024 | 18,19 | 18,20 | 17,83 | 18,04 | 0,28% | 7.588.787,00 |
| 16.10.2024 | 17,93 | 18,16 | 17,91 | 17,99 | 0,33% | 4.461.042,00 |
| 15.10.2024 | 17,95 | 18,22 | 17,89 | 17,93 | 0,11% | 6.507.440,00 |
| 14.10.2024 | 17,75 | 17,92 | 17,60 | 17,91 | 0,56% | 4.647.130,00 |
| 11.10.2024 | 17,68 | 17,88 | 17,54 | 17,81 | 1,14% | 4.618.276,00 |
| 10.10.2024 | 17,39 | 17,61 | 17,31 | 17,61 | 0,92% | 4.648.063,00 |
| 09.10.2024 | 17,40 | 17,57 | 17,28 | 17,45 | -0,11% | 5.386.380,00 |
| 08.10.2024 | 17,53 | 17,58 | 17,00 | 17,47 | -0,06% | 7.589.218,00 |
| 07.10.2024 | 17,75 | 18,04 | 17,34 | 17,48 | -2,13% | 7.174.838,00 |
| 04.10.2024 | 17,61 | 17,99 | 17,56 | 17,86 | 2,76% | 5.337.267,00 |
| 03.10.2024 | 17,46 | 17,46 | 17,15 | 17,38 | -1,08% | 8.247.213,00 |
| 02.10.2024 | 17,38 | 17,69 | 17,35 | 17,57 | 0,11% | 10.699.402,00 |
| 01.10.2024 | 17,58 | 17,65 | 17,18 | 17,55 | -0,20% | 7.221.130,00 |
| 30.09.2024 | 17,91 | 18,00 | 17,46 | 17,59 | -3,01% | 7.463.269,00 |
| 27.09.2024 | 18,42 | 18,46 | 18,09 | 18,13 | -0,60% | 6.475.563,00 |
| 26.09.2024 | 18,35 | 18,47 | 18,13 | 18,24 | 0,16% | 10.801.071,00 |
| 25.09.2024 | 18,74 | 18,82 | 18,20 | 18,21 | -2,52% | 6.528.099,00 |
| 24.09.2024 | 18,70 | 18,89 | 18,55 | 18,68 | 0,27% | 8.588.643,00 |
| 23.09.2024 | 18,88 | 18,95 | 18,39 | 18,63 | -0,53% | 7.459.097,00 |
| 20.09.2024 | 18,55 | 18,84 | 18,28 | 18,73 | 1,08% | 15.487.416,00 |
| 19.09.2024 | 18,26 | 18,67 | 18,12 | 18,53 | 3,64% | 14.809.220,00 |
| 18.09.2024 | 17,84 | 18,27 | 17,73 | 17,88 | 0,39% | 9.059.566,00 |
| 17.09.2024 | 17,59 | 17,92 | 17,59 | 17,81 | 2,00% | 5.161.917,00 |
| 16.09.2024 | 17,50 | 17,62 | 17,36 | 17,46 | 0,23% | 5.366.712,00 |
| 13.09.2024 | 17,26 | 17,61 | 17,26 | 17,42 | 1,28% | 5.171.153,00 |
| 12.09.2024 | 16,92 | 17,24 | 16,79 | 17,20 | 2,26% | 7.706.009,00 |
| 11.09.2024 | 16,72 | 16,95 | 16,58 | 16,82 | 0,30% | 8.475.895,00 |
| 10.09.2024 | 16,76 | 16,85 | 16,42 | 16,77 | 0,00% | 9.292.735,00 |
| 09.09.2024 | 16,76 | 17,10 | 16,73 | 16,77 | 0,24% | 8.062.225,00 |
| 06.09.2024 | 16,74 | 16,89 | 16,61 | 16,73 | -0,06% | 9.017.177,00 |
| 05.09.2024 | 16,90 | 16,96 | 16,61 | 16,74 | -1,12% | 8.545.904,00 |
| 04.09.2024 | 17,29 | 17,56 | 16,89 | 16,93 | -2,53% | 9.458.009,00 |
| 03.09.2024 | 17,62 | 17,67 | 17,25 | 17,37 | -1,86% | 6.736.610,00 |
| 30.08.2024 | 17,77 | 18,07 | 17,57 | 17,70 | 0,28% | 9.227.457,00 |
| 29.08.2024 | 17,34 | 17,75 | 17,25 | 17,65 | 2,38% | 6.854.655,00 |
| 28.08.2024 | 17,30 | 17,30 | 17,13 | 17,24 | -0,35% | 6.453.058,00 |
| 27.08.2024 | 17,29 | 17,45 | 17,16 | 17,30 | -0,23% | 7.685.244,00 |
| 26.08.2024 | 17,56 | 17,61 | 17,28 | 17,34 | -0,40% | 8.839.308,00 |
| 23.08.2024 | 17,14 | 17,58 | 17,10 | 17,41 | 1,75% | 12.255.641,00 |
| 22.08.2024 | 16,88 | 17,35 | 16,88 | 17,11 | 1,12% | 12.029.899,00 |
| 21.08.2024 | 16,64 | 16,94 | 16,48 | 16,92 | 2,42% | 7.845.202,00 |
| 20.08.2024 | 16,77 | 16,77 | 16,50 | 16,52 | -1,84% | 6.466.740,00 |
| 19.08.2024 | 16,46 | 16,91 | 16,41 | 16,83 | 2,31% | 7.258.175,00 |
| 16.08.2024 | 16,42 | 16,47 | 16,29 | 16,45 | 0,12% | 7.663.398,00 |
| 15.08.2024 | 16,40 | 16,66 | 16,33 | 16,43 | 1,67% | 6.576.831,00 |
| 14.08.2024 | 16,02 | 16,28 | 16,02 | 16,16 | 0,44% | 6.718.248,00 |
| 13.08.2024 | 16,12 | 16,21 | 15,92 | 16,09 | 0,25% | 6.232.712,00 |
| 12.08.2024 | 16,31 | 16,34 | 15,98 | 16,05 | -1,71% | 6.563.374,00 |
| 09.08.2024 | 16,21 | 16,50 | 16,06 | 16,33 | 0,62% | 11.370.994,00 |
| 08.08.2024 | 16,19 | 16,39 | 16,07 | 16,23 | 1,24% | 9.477.217,00 |
| 07.08.2024 | 16,42 | 16,45 | 16,01 | 16,03 | -1,47% | 12.711.565,00 |
| 06.08.2024 | 15,92 | 16,40 | 15,78 | 16,27 | 2,20% | 8.857.528,00 |
| 05.08.2024 | 15,81 | 16,21 | 15,71 | 15,92 | -1,73% | 11.569.536,00 |
| 02.08.2024 | 16,65 | 16,73 | 15,93 | 16,20 | -3,28% | 16.781.802,00 |
| 01.08.2024 | 16,80 | 17,11 | 16,68 | 16,75 | -4,34% | 19.591.798,00 |
| 31.07.2024 | 17,57 | 17,70 | 17,43 | 17,51 | -1,63% | 14.901.435,00 |
| 30.07.2024 | 17,71 | 17,91 | 17,69 | 17,80 | 0,56% | 8.358.869,00 |
| 29.07.2024 | 17,50 | 17,89 | 17,44 | 17,70 | 1,43% | 7.010.574,00 |
| 26.07.2024 | 17,32 | 17,69 | 17,26 | 17,45 | 1,51% | 6.411.758,00 |
| 25.07.2024 | 17,20 | 17,53 | 17,03 | 17,19 | 0,06% | 6.399.326,00 |
| 24.07.2024 | 17,89 | 17,93 | 17,14 | 17,18 | -4,18% | 9.876.803,00 |
| 23.07.2024 | 17,92 | 18,29 | 17,88 | 17,93 | 0,00% | 5.229.419,00 |
| 22.07.2024 | 17,86 | 18,02 | 17,69 | 17,93 | 0,39% | 3.806.264,00 |
| 19.07.2024 | 17,79 | 18,00 | 17,65 | 17,86 | -0,72% | 6.102.125,00 |
| 18.07.2024 | 18,72 | 18,80 | 17,93 | 17,99 | -4,61% | 5.291.781,00 |
| 17.07.2024 | 18,46 | 18,94 | 18,43 | 18,86 | 1,62% | 6.873.537,00 |
| 16.07.2024 | 18,36 | 18,68 | 18,10 | 18,56 | 1,37% | 7.090.480,00 |
| 15.07.2024 | 18,24 | 18,44 | 18,18 | 18,31 | 0,72% | 6.153.453,00 |
| 12.07.2024 | 18,02 | 18,24 | 17,86 | 18,18 | 1,82% | 6.089.305,00 |
| 11.07.2024 | 18,23 | 18,27 | 17,76 | 17,86 | -0,14% | 6.603.214,00 |
| 10.07.2024 | 17,66 | 17,91 | 17,52 | 17,88 | 1,94% | 6.151.146,00 |
| 09.07.2024 | 17,57 | 17,76 | 17,48 | 17,54 | -0,85% | 3.493.514,00 |
| 08.07.2024 | 17,60 | 17,75 | 17,50 | 17,69 | 1,20% | 5.499.555,00 |
| 05.07.2024 | 17,61 | 17,64 | 17,39 | 17,48 | -1,13% | 7.368.770,00 |