Host Hotels & Resorts Inc.
[WKN: 918239 | ISIN: US44107P1049]
Aktienkurse
15,713$ 0,02%
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 15,79 15,85 15,59 15,76 0,32% 11.121.265,00
26.06.2025 15,60 15,73 15,54 15,71 1,35% 7.492.843,00
25.06.2025 15,69 15,72 15,42 15,50 -1,08% 7.372.081,00
24.06.2025 15,85 15,98 15,65 15,67 -0,63% 10.506.357,00
23.06.2025 15,59 15,83 15,44 15,77 0,64% 9.113.908,00
20.06.2025 15,85 15,88 15,61 15,67 -0,38% 13.372.650,00
18.06.2025 15,58 16,01 15,55 15,73 1,03% 12.788.886,00
17.06.2025 15,55 15,76 15,41 15,57 -0,45% 7.169.409,00
16.06.2025 15,34 15,68 15,33 15,64 2,76% 6.359.260,00
13.06.2025 15,47 15,51 15,07 15,22 -3,00% 10.943.655,00
12.06.2025 15,76 15,90 15,67 15,69 -1,75% 9.235.466,00
11.06.2025 16,17 16,31 15,91 15,97 -0,62% 9.992.015,00
10.06.2025 16,03 16,19 15,94 16,07 0,94% 7.747.555,00
09.06.2025 15,85 16,09 15,74 15,92 1,02% 9.010.393,00
06.06.2025 15,56 15,80 15,50 15,76 2,54% 7.344.825,00
05.06.2025 15,44 15,57 15,28 15,37 -0,65% 7.893.458,00
04.06.2025 15,66 15,77 15,41 15,47 -1,28% 8.715.151,00
03.06.2025 15,37 15,75 15,28 15,67 1,49% 12.882.812,00
02.06.2025 15,42 15,49 15,20 15,44 -0,32% 9.717.111,00
30.05.2025 15,28 15,66 15,24 15,49 0,06% 60.055.864,00
29.05.2025 15,49 15,61 15,35 15,48 0,39% 12.215.297,00
28.05.2025 15,50 15,54 15,34 15,42 -0,32% 8.737.569,00
27.05.2025 14,85 15,50 14,85 15,47 5,24% 12.189.867,00
23.05.2025 14,46 14,77 14,46 14,70 -0,88% 6.820.609,00
22.05.2025 14,74 14,87 14,55 14,83 0,47% 9.327.597,00
21.05.2025 15,05 15,05 14,68 14,76 -2,51% 7.872.319,00
20.05.2025 15,31 15,39 15,10 15,14 -1,82% 8.415.770,00
19.05.2025 15,26 15,49 15,17 15,42 -0,90% 6.071.880,00
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