18,616$
0,79%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 18,42 | 18,61 | 18,18 | 18,59 | 0,65% | 5.420.077,00 |
| 15.01.2026 | 18,28 | 18,64 | 18,26 | 18,47 | 1,40% | 9.637.225,00 |
| 14.01.2026 | 18,51 | 18,58 | 17,99 | 18,22 | -1,59% | 6.081.487,00 |
| 13.01.2026 | 18,45 | 18,68 | 18,32 | 18,51 | 0,93% | 6.701.958,00 |
| 12.01.2026 | 18,54 | 18,54 | 18,21 | 18,34 | -0,54% | 5.104.976,00 |
| 09.01.2026 | 18,33 | 18,65 | 18,28 | 18,44 | 1,26% | 5.632.561,00 |
| 08.01.2026 | 17,79 | 18,33 | 17,76 | 18,21 | 2,36% | 7.036.305,00 |
| 07.01.2026 | 18,24 | 18,28 | 17,76 | 17,79 | -2,57% | 7.258.212,00 |
| 06.01.2026 | 18,17 | 18,30 | 17,91 | 18,26 | 0,77% | 6.619.874,00 |
| 05.01.2026 | 18,14 | 18,27 | 17,93 | 18,12 | -0,22% | 9.227.410,00 |
| 02.01.2026 | 17,75 | 18,25 | 17,63 | 18,16 | 2,43% | 6.526.511,00 |
| 31.12.2025 | 17,90 | 17,96 | 17,71 | 17,73 | -3,06% | 5.341.110,00 |
| 30.12.2025 | 18,38 | 18,46 | 18,24 | 18,29 | -0,54% | 3.518.075,00 |
| 29.12.2025 | 18,48 | 18,49 | 18,26 | 18,39 | -0,27% | 4.219.386,00 |
| 26.12.2025 | 18,43 | 18,54 | 18,30 | 18,44 | -0,43% | 4.171.859,00 |
| 24.12.2025 | 18,36 | 18,54 | 18,32 | 18,52 | 0,87% | 3.159.881,00 |
| 23.12.2025 | 18,64 | 18,69 | 18,33 | 18,36 | -1,45% | 4.897.552,00 |
| 22.12.2025 | 18,54 | 18,68 | 18,41 | 18,63 | 0,65% | 4.527.172,00 |
| 19.12.2025 | 18,49 | 18,64 | 18,23 | 18,51 | 0,27% | 14.790.708,00 |
| 18.12.2025 | 18,66 | 18,72 | 18,37 | 18,46 | -0,59% | 8.280.213,00 |
| 17.12.2025 | 18,32 | 18,66 | 18,25 | 18,57 | 1,61% | 7.170.156,00 |
| 16.12.2025 | 18,55 | 18,60 | 18,18 | 18,28 | -1,98% | 6.302.305,00 |
| 15.12.2025 | 18,46 | 18,67 | 18,20 | 18,65 | 1,55% | 8.942.270,00 |
| 12.12.2025 | 18,28 | 18,51 | 18,20 | 18,36 | 1,27% | 9.417.025,00 |
| 11.12.2025 | 17,82 | 18,34 | 17,76 | 18,13 | 1,68% | 9.806.844,00 |
| 10.12.2025 | 17,43 | 18,04 | 17,43 | 17,83 | 2,18% | 9.972.599,00 |
| 09.12.2025 | 17,16 | 17,49 | 17,08 | 17,45 | 2,05% | 9.218.784,00 |
| 08.12.2025 | 17,29 | 17,34 | 17,04 | 17,10 | -0,93% | 6.584.291,00 |
| 05.12.2025 | 17,16 | 17,42 | 17,11 | 17,26 | 0,58% | 8.610.761,00 |
| 04.12.2025 | 17,64 | 17,68 | 17,09 | 17,16 | -2,86% | 5.726.258,00 |
| 03.12.2025 | 17,53 | 17,69 | 17,45 | 17,67 | 0,77% | 5.598.267,00 |
| 02.12.2025 | 17,56 | 17,58 | 17,38 | 17,53 | -0,11% | 9.259.382,00 |
| 01.12.2025 | 17,49 | 17,77 | 17,44 | 17,55 | -0,45% | 6.589.394,00 |
| 28.11.2025 | 17,72 | 17,87 | 17,58 | 17,63 | -0,62% | 4.331.520,00 |
| 26.11.2025 | 17,80 | 17,92 | 17,71 | 17,74 | -0,28% | 4.808.285,00 |
| 25.11.2025 | 17,42 | 17,93 | 17,39 | 17,79 | 2,65% | 8.328.684,00 |
| 24.11.2025 | 17,44 | 17,49 | 17,25 | 17,33 | -0,52% | 6.464.396,00 |
| 21.11.2025 | 16,85 | 17,54 | 16,84 | 17,42 | 3,66% | 8.469.169,00 |
| 20.11.2025 | 17,11 | 17,26 | 16,77 | 16,81 | -1,06% | 7.090.589,00 |
| 19.11.2025 | 17,15 | 17,27 | 16,93 | 16,99 | -1,25% | 6.539.278,00 |
| 18.11.2025 | 17,16 | 17,35 | 17,09 | 17,20 | -0,17% | 5.016.690,00 |
| 17.11.2025 | 17,57 | 17,61 | 17,13 | 17,23 | -2,05% | 5.387.828,00 |
| 14.11.2025 | 17,58 | 17,62 | 17,40 | 17,59 | 0,11% | 6.411.208,00 |
| 13.11.2025 | 17,97 | 18,03 | 17,46 | 17,57 | -2,66% | 9.418.821,00 |
| 12.11.2025 | 17,92 | 18,23 | 17,88 | 18,05 | 0,61% | 7.687.973,00 |
| 11.11.2025 | 18,00 | 18,16 | 17,78 | 17,94 | -1,21% | 11.696.071,00 |
| 10.11.2025 | 18,03 | 18,23 | 17,76 | 18,16 | 1,79% | 15.282.387,00 |
| 07.11.2025 | 17,47 | 18,14 | 17,26 | 17,84 | 3,00% | 14.670.541,00 |
| 06.11.2025 | 16,90 | 17,40 | 16,62 | 17,32 | 6,72% | 25.709.871,00 |
| 05.11.2025 | 16,07 | 16,47 | 16,03 | 16,23 | 1,18% | 15.014.944,00 |
| 04.11.2025 | 15,98 | 16,21 | 15,88 | 16,04 | -0,56% | 12.376.102,00 |
| 03.11.2025 | 15,94 | 16,18 | 15,79 | 16,13 | 0,69% | 8.161.712,00 |
| 31.10.2025 | 16,05 | 16,07 | 15,61 | 16,02 | -0,37% | 10.793.320,00 |
| 30.10.2025 | 16,24 | 16,45 | 16,07 | 16,08 | -1,41% | 6.799.363,00 |
| 29.10.2025 | 16,22 | 16,51 | 16,12 | 16,31 | 0,00% | 6.914.755,00 |
| 28.10.2025 | 16,58 | 16,62 | 16,21 | 16,31 | -1,98% | 5.951.404,00 |
| 27.10.2025 | 16,55 | 16,92 | 16,52 | 16,64 | 0,91% | 8.731.051,00 |
| 24.10.2025 | 16,69 | 16,79 | 16,47 | 16,49 | -1,02% | 4.407.277,00 |
| 23.10.2025 | 16,77 | 16,77 | 16,66 | 16,66 | -0,83% | 5.764.739,00 |
| 22.10.2025 | 16,67 | 17,05 | 16,60 | 16,80 | 0,90% | 5.351.792,00 |
| 21.10.2025 | 16,52 | 16,83 | 16,48 | 16,65 | 0,97% | 6.140.576,00 |
| 20.10.2025 | 16,36 | 16,50 | 16,28 | 16,49 | 1,33% | 4.483.397,00 |
| 17.10.2025 | 16,20 | 16,38 | 16,17 | 16,27 | 0,51% | - |
| 16.10.2025 | 16,59 | 16,61 | 16,10 | 16,19 | -2,29% | 5.078.440,00 |
| 15.10.2025 | 16,45 | 16,67 | 16,41 | 16,57 | 1,16% | 6.657.636,00 |
| 14.10.2025 | 16,02 | 16,46 | 15,95 | 16,38 | 0,74% | 6.397.259,00 |
| 13.10.2025 | 16,05 | 16,30 | 15,88 | 16,26 | 2,78% | 6.548.038,00 |
| 10.10.2025 | 16,17 | 16,24 | 15,80 | 15,82 | -2,29% | 8.239.853,00 |
| 09.10.2025 | 16,31 | 16,39 | 16,10 | 16,19 | -0,37% | 4.693.174,00 |
| 08.10.2025 | 16,42 | 16,49 | 16,20 | 16,25 | -1,10% | 5.381.833,00 |
| 07.10.2025 | 16,66 | 16,71 | 16,41 | 16,43 | -1,14% | 4.911.112,00 |
| 06.10.2025 | 16,99 | 17,02 | 16,57 | 16,62 | -1,71% | 7.509.376,00 |
| 03.10.2025 | 17,12 | 17,25 | 16,86 | 16,91 | -1,17% | 5.870.770,00 |
| 02.10.2025 | 17,07 | 17,22 | 16,99 | 17,11 | 0,35% | 4.989.217,00 |
| 01.10.2025 | 16,91 | 17,14 | 16,87 | 17,05 | 0,18% | 6.045.787,00 |
| 30.09.2025 | 17,14 | 17,20 | 16,87 | 17,02 | -2,35% | 5.626.677,00 |
| 29.09.2025 | 17,61 | 17,65 | 17,35 | 17,43 | -0,68% | 5.175.182,00 |
| 26.09.2025 | 17,43 | 17,66 | 17,26 | 17,55 | 1,33% | 6.232.165,00 |
| 25.09.2025 | 17,33 | 17,53 | 17,20 | 17,32 | -0,29% | 7.980.274,00 |
| 24.09.2025 | 17,39 | 17,46 | 17,24 | 17,37 | -0,34% | 8.661.864,00 |
| 23.09.2025 | 17,19 | 17,52 | 17,19 | 17,43 | 1,51% | 7.063.807,00 |
| 22.09.2025 | 17,43 | 17,43 | 17,17 | 17,17 | -1,44% | 7.703.041,00 |
| 19.09.2025 | 17,64 | 17,69 | 17,38 | 17,42 | -1,02% | 36.990.670,00 |
| 18.09.2025 | 17,56 | 17,73 | 17,49 | 17,60 | 0,46% | 8.147.752,00 |
| 17.09.2025 | 17,66 | 17,90 | 17,40 | 17,52 | -0,79% | 10.552.181,00 |
| 16.09.2025 | 17,70 | 17,78 | 17,33 | 17,66 | 0,00% | 7.521.233,00 |
| 15.09.2025 | 17,61 | 17,75 | 17,45 | 17,66 | 0,34% | 8.161.782,00 |
| 12.09.2025 | 17,57 | 17,79 | 17,55 | 17,60 | -0,45% | 8.215.081,00 |
| 11.09.2025 | 17,63 | 17,89 | 17,58 | 17,68 | 0,51% | 6.156.195,00 |
| 10.09.2025 | 17,48 | 17,64 | 17,35 | 17,59 | 0,86% | 10.593.115,00 |
| 09.09.2025 | 17,30 | 17,48 | 17,09 | 17,44 | 0,29% | 8.014.927,00 |
| 08.09.2025 | 17,45 | 17,54 | 17,30 | 17,39 | -0,23% | 8.322.048,00 |
| 05.09.2025 | 17,59 | 17,87 | 17,31 | 17,43 | -0,91% | 9.785.451,00 |
| 04.09.2025 | 17,28 | 17,60 | 17,17 | 17,59 | 2,33% | 8.944.077,00 |
| 03.09.2025 | 17,11 | 17,31 | 17,08 | 17,19 | 0,70% | 5.925.334,00 |
| 02.09.2025 | 17,08 | 17,10 | 16,91 | 17,07 | -0,81% | 6.153.802,00 |
| 29.08.2025 | 17,29 | 17,37 | 17,07 | 17,21 | -0,46% | 6.765.345,00 |
| 28.08.2025 | 17,42 | 17,45 | 17,16 | 17,29 | -0,46% | 10.513.947,00 |
| 27.08.2025 | 16,96 | 17,42 | 16,91 | 17,37 | 2,60% | 9.907.431,00 |
| 26.08.2025 | 16,89 | 17,07 | 16,86 | 16,93 | 0,18% | 12.756.753,00 |