15,514$
0,61%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,43 | 15,59 | 15,34 | 15,56 | 0,91% | 5.768.478,00 |
| 15.05.2025 | 15,45 | 15,52 | 15,34 | 15,42 | -0,52% | 7.154.120,00 |
| 14.05.2025 | 15,74 | 15,78 | 15,47 | 15,50 | -1,65% | 10.703.941,00 |
| 13.05.2025 | 15,71 | 15,89 | 15,61 | 15,76 | 0,38% | 9.309.257,00 |
| 12.05.2025 | 15,46 | 16,12 | 15,36 | 15,70 | 6,30% | 15.147.082,00 |
| 09.05.2025 | 14,84 | 14,90 | 14,72 | 14,77 | -0,54% | 5.600.606,00 |
| 08.05.2025 | 14,68 | 15,00 | 14,65 | 14,85 | 1,71% | 6.323.228,00 |
| 07.05.2025 | 14,50 | 14,69 | 14,44 | 14,60 | 0,83% | 7.489.671,00 |
| 06.05.2025 | 14,68 | 14,80 | 14,37 | 14,48 | -1,83% | 8.435.240,00 |
| 05.05.2025 | 14,70 | 14,95 | 14,60 | 14,75 | -0,27% | 8.811.591,00 |
| 02.05.2025 | 14,85 | 14,92 | 14,60 | 14,79 | 1,79% | 9.128.046,00 |
| 01.05.2025 | 14,81 | 14,98 | 14,43 | 14,53 | 2,90% | 17.651.445,00 |
| 30.04.2025 | 13,82 | 14,18 | 13,68 | 14,12 | 0,64% | 14.005.164,00 |
| 29.04.2025 | 13,91 | 14,10 | 13,84 | 14,03 | 0,36% | 8.148.698,00 |
| 28.04.2025 | 13,91 | 14,15 | 13,80 | 13,98 | 0,72% | 5.656.381,00 |
| 25.04.2025 | 13,88 | 13,93 | 13,71 | 13,88 | -0,36% | 5.064.420,00 |
| 24.04.2025 | 13,78 | 14,00 | 13,66 | 13,93 | 1,16% | 5.114.177,00 |
| 23.04.2025 | 14,33 | 14,48 | 13,75 | 13,77 | -0,36% | 7.417.511,00 |
| 22.04.2025 | 13,65 | 13,85 | 13,57 | 13,82 | 2,29% | 9.348.213,00 |
| 21.04.2025 | 13,50 | 13,56 | 13,32 | 13,51 | -1,10% | 5.324.326,00 |
| 17.04.2025 | 13,51 | 13,82 | 13,49 | 13,66 | 1,86% | 5.533.923,00 |
| 16.04.2025 | 13,50 | 13,68 | 13,29 | 13,41 | -1,32% | 7.901.640,00 |
| 15.04.2025 | 13,74 | 13,92 | 13,56 | 13,59 | -1,38% | 8.300.442,00 |
| 14.04.2025 | 13,86 | 14,08 | 13,47 | 13,78 | 0,51% | 11.371.331,00 |
| 11.04.2025 | 13,38 | 13,85 | 13,16 | 13,71 | 2,01% | 12.301.462,00 |
| 10.04.2025 | 13,90 | 14,10 | 13,05 | 13,44 | -5,35% | 14.079.344,00 |
| 09.04.2025 | 12,46 | 14,47 | 12,33 | 14,20 | 11,81% | 20.128.247,00 |
| 08.04.2025 | 13,28 | 13,40 | 12,51 | 12,70 | -1,59% | 14.744.893,00 |
| 07.04.2025 | 12,75 | 13,46 | 12,22 | 12,91 | -1,79% | 30.155.587,00 |
| 04.04.2025 | 12,87 | 13,31 | 12,27 | 13,14 | -1,20% | 25.456.116,00 |
| 03.04.2025 | 14,02 | 14,11 | 13,26 | 13,30 | -9,22% | 15.062.530,00 |
| 02.04.2025 | 14,30 | 14,70 | 14,24 | 14,65 | 1,45% | 11.747.354,00 |
| 01.04.2025 | 14,23 | 14,53 | 14,02 | 14,44 | 1,62% | 9.006.340,00 |
| 31.03.2025 | 13,96 | 14,29 | 13,83 | 14,21 | -0,42% | 9.220.921,00 |
| 28.03.2025 | 14,47 | 14,56 | 14,15 | 14,27 | -1,79% | 8.374.635,00 |
| 27.03.2025 | 14,72 | 14,80 | 14,43 | 14,53 | -1,89% | 10.618.562,00 |
| 26.03.2025 | 14,83 | 14,93 | 14,64 | 14,81 | 0,07% | 8.612.608,00 |
| 25.03.2025 | 15,07 | 15,14 | 14,70 | 14,80 | -1,46% | 5.701.521,00 |
| 24.03.2025 | 14,92 | 15,07 | 14,77 | 15,02 | 2,25% | 6.922.199,00 |
| 21.03.2025 | 14,80 | 14,80 | 14,25 | 14,69 | -1,80% | 19.640.498,00 |
| 20.03.2025 | 15,02 | 15,16 | 14,86 | 14,96 | -1,06% | 10.562.018,00 |
| 19.03.2025 | 15,06 | 15,31 | 15,04 | 15,12 | 0,33% | 12.360.400,00 |
| 18.03.2025 | 15,26 | 15,27 | 15,01 | 15,07 | -1,50% | 5.699.335,00 |
| 17.03.2025 | 14,90 | 15,36 | 14,90 | 15,30 | 2,62% | 6.877.697,00 |
| 14.03.2025 | 14,74 | 14,98 | 14,68 | 14,91 | 2,69% | 11.947.864,00 |
| 13.03.2025 | 15,08 | 15,25 | 14,47 | 14,52 | -3,90% | 10.892.084,00 |
| 12.03.2025 | 15,42 | 15,45 | 15,00 | 15,11 | -1,50% | 9.687.278,00 |
| 11.03.2025 | 15,89 | 15,99 | 15,26 | 15,34 | -3,52% | 11.097.726,00 |
| 10.03.2025 | 16,19 | 16,30 | 15,78 | 15,90 | -2,63% | 10.884.052,00 |
| 07.03.2025 | 15,83 | 16,35 | 15,77 | 16,33 | 3,35% | 9.836.123,00 |
| 06.03.2025 | 15,97 | 16,08 | 15,75 | 15,80 | -1,80% | 11.659.204,00 |
| 05.03.2025 | 15,78 | 16,18 | 15,78 | 16,09 | 1,45% | 8.864.593,00 |
| 04.03.2025 | 16,05 | 16,06 | 15,65 | 15,86 | -1,73% | 9.622.505,00 |
| 03.03.2025 | 16,25 | 16,54 | 16,13 | 16,14 | 0,06% | 11.331.866,00 |
| 28.02.2025 | 16,10 | 16,20 | 15,93 | 16,13 | 0,75% | 11.062.816,00 |
| 27.02.2025 | 16,08 | 16,33 | 15,98 | 16,01 | 0,00% | 9.171.095,00 |
| 26.02.2025 | 16,05 | 16,21 | 15,86 | 16,01 | -0,06% | 7.467.099,00 |
| 25.02.2025 | 16,32 | 16,32 | 15,86 | 16,02 | -1,35% | 11.435.245,00 |
| 24.02.2025 | 16,47 | 16,49 | 16,09 | 16,24 | -0,61% | 6.277.315,00 |
| 21.02.2025 | 16,80 | 16,81 | 16,16 | 16,34 | -2,51% | 17.225.821,00 |
| 20.02.2025 | 16,70 | 16,93 | 16,33 | 16,76 | -1,87% | 14.540.325,00 |
| 19.02.2025 | 16,92 | 17,16 | 16,81 | 17,08 | 0,18% | 10.142.584,00 |
| 18.02.2025 | 16,40 | 17,10 | 16,39 | 17,05 | 3,97% | 12.502.765,00 |
| 17.02.2025 | 16,39 | 16,40 | 16,39 | 16,40 | 0,05% | - |
| 14.02.2025 | 16,50 | 16,64 | 16,31 | 16,39 | -0,18% | 4.884.966,00 |
| 13.02.2025 | 16,35 | 16,46 | 16,26 | 16,42 | 0,67% | 3.968.217,00 |
| 12.02.2025 | 16,26 | 16,40 | 16,20 | 16,31 | -1,09% | 4.368.605,00 |
| 11.02.2025 | 16,40 | 16,55 | 16,28 | 16,49 | -0,36% | 4.612.894,00 |
| 10.02.2025 | 16,75 | 16,89 | 16,53 | 16,55 | -1,25% | 12.576.581,00 |
| 07.02.2025 | 16,75 | 16,87 | 16,55 | 16,76 | 0,42% | 8.154.325,00 |
| 06.02.2025 | 16,47 | 16,70 | 16,46 | 16,69 | 1,95% | 8.755.985,00 |
| 05.02.2025 | 16,47 | 16,48 | 16,19 | 16,37 | -0,12% | 6.948.686,00 |
| 04.02.2025 | 16,46 | 16,52 | 16,26 | 16,39 | -0,61% | 4.919.959,00 |
| 03.02.2025 | 16,50 | 16,64 | 15,98 | 16,49 | -1,32% | 11.518.728,00 |
| 31.01.2025 | 16,70 | 16,91 | 16,59 | 16,71 | 0,42% | 11.269.088,00 |
| 30.01.2025 | 16,84 | 16,89 | 16,51 | 16,64 | 0,30% | 9.613.310,00 |
| 29.01.2025 | 17,05 | 17,12 | 16,51 | 16,59 | -2,70% | 11.728.800,00 |
| 28.01.2025 | 17,21 | 17,45 | 17,01 | 17,05 | -0,76% | 8.823.237,00 |
| 27.01.2025 | 16,97 | 17,25 | 16,79 | 17,18 | 1,42% | 14.916.385,00 |
| 24.01.2025 | 17,40 | 17,49 | 16,80 | 16,94 | -2,81% | 10.224.111,00 |
| 23.01.2025 | 17,31 | 17,52 | 17,13 | 17,43 | 0,81% | 6.195.807,00 |
| 22.01.2025 | 17,14 | 17,37 | 17,01 | 17,29 | 0,46% | 9.609.568,00 |
| 21.01.2025 | 17,11 | 17,31 | 17,11 | 17,21 | 0,88% | 4.326.890,00 |
| 17.01.2025 | 17,21 | 17,29 | 17,03 | 17,06 | -0,06% | 5.648.055,00 |
| 16.01.2025 | 17,36 | 17,44 | 17,06 | 17,07 | -1,44% | 4.135.816,00 |
| 15.01.2025 | 17,45 | 17,73 | 17,27 | 17,32 | 0,23% | 5.303.572,00 |
| 14.01.2025 | 17,34 | 17,38 | 17,19 | 17,28 | 0,70% | 4.425.582,00 |
| 13.01.2025 | 16,96 | 17,20 | 16,86 | 17,16 | 0,47% | 5.721.099,00 |
| 10.01.2025 | 16,63 | 17,11 | 16,55 | 17,08 | 0,71% | 6.579.173,00 |
| 08.01.2025 | 17,12 | 17,12 | 16,77 | 16,96 | -0,53% | 5.663.573,00 |
| 07.01.2025 | 17,43 | 17,48 | 17,00 | 17,05 | -1,33% | 5.538.041,00 |
| 06.01.2025 | 17,54 | 17,65 | 17,27 | 17,28 | -0,97% | 6.391.650,00 |
| 03.01.2025 | 17,21 | 17,48 | 17,05 | 17,45 | 1,45% | 7.547.936,00 |
| 02.01.2025 | 17,57 | 17,58 | 17,16 | 17,20 | -1,83% | 5.125.165,00 |
| 31.12.2024 | 17,55 | 17,65 | 17,39 | 17,52 | -1,46% | 5.422.161,00 |
| 30.12.2024 | 17,88 | 17,91 | 17,53 | 17,78 | -1,08% | 5.850.408,00 |
| 27.12.2024 | 18,14 | 18,24 | 17,83 | 17,98 | -1,67% | 7.022.274,00 |
| 26.12.2024 | 18,19 | 18,34 | 18,09 | 18,28 | 0,33% | 3.034.455,00 |
| 24.12.2024 | 18,09 | 18,28 | 18,01 | 18,22 | 0,83% | 1.710.037,00 |
| 23.12.2024 | 18,18 | 18,21 | 17,91 | 18,07 | -0,71% | 4.285.953,00 |