25,673$
-0,11%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 25,62 | 25,87 | 25,50 | 25,70 | 1,70% | 6.139.310,00 |
| 28.10.2026 | 25,31 | 25,40 | 25,15 | 25,27 | 0,20% | 7.257.933,00 |
| 27.10.2026 | 25,09 | 25,25 | 24,75 | 25,22 | 0,64% | 8.321.989,00 |
| 26.10.2026 | 24,84 | 25,30 | 24,75 | 25,06 | 1,38% | 7.526.015,00 |
| 23.10.2026 | 24,77 | 24,94 | 24,58 | 24,72 | -0,60% | 7.824.499,00 |
| 22.10.2026 | 25,03 | 25,29 | 24,59 | 24,87 | -0,92% | 9.424.424,00 |
| 21.10.2026 | 24,90 | 25,27 | 24,82 | 25,10 | 1,21% | 9.258.806,00 |
| 20.10.2026 | 24,27 | 24,98 | 24,27 | 24,80 | 2,52% | 10.792.585,00 |
| 19.10.2026 | 24,02 | 24,22 | 23,90 | 24,19 | 0,92% | 5.696.460,00 |
| 16.10.2026 | 23,96 | 24,83 | 23,93 | 23,97 | 0,55% | 13.127.258,00 |
| 15.10.2026 | 23,17 | 23,94 | 23,09 | 23,84 | 3,97% | 9.464.524,00 |
| 14.10.2026 | 23,22 | 23,27 | 22,86 | 22,93 | -1,25% | 9.244.546,00 |
| 13.10.2026 | 22,95 | 23,27 | 22,54 | 23,22 | 2,09% | 8.064.437,00 |
| 12.10.2026 | 22,71 | 22,90 | 22,55 | 22,75 | 0,42% | 4.315.419,00 |
| 09.10.2026 | 22,62 | 22,72 | 22,45 | 22,65 | 0,49% | 5.070.696,00 |
| 08.10.2026 | 22,20 | 22,72 | 22,12 | 22,54 | 1,35% | 6.250.094,00 |
| 07.10.2026 | 22,46 | 22,70 | 22,22 | 22,24 | -1,09% | 4.836.048,00 |
| 06.10.2026 | 22,58 | 22,81 | 22,42 | 22,49 | 0,16% | 6.625.268,00 |
| 05.10.2026 | 22,51 | 22,54 | 22,21 | 22,45 | -0,49% | 10.854.239,00 |
| 02.10.2026 | 22,71 | 22,84 | 22,49 | 22,56 | 0,20% | 7.107.430,00 |
| 01.10.2026 | 22,44 | 22,61 | 22,27 | 22,52 | 0,56% | 14.022.394,00 |
| 30.09.2026 | 22,27 | 22,49 | 22,18 | 22,39 | -0,31% | 10.196.380,00 |
| 29.09.2026 | 22,68 | 22,88 | 22,28 | 22,46 | -0,88% | 6.103.009,00 |
| 28.09.2026 | 22,42 | 22,90 | 22,36 | 22,66 | 1,07% | 9.418.309,00 |
| 25.09.2026 | 22,24 | 22,46 | 22,05 | 22,42 | 0,92% | 6.232.586,00 |
| 24.09.2026 | 22,11 | 22,28 | 21,96 | 22,22 | 0,29% | 7.573.912,00 |
| 23.09.2026 | 22,11 | 22,40 | 21,97 | 22,15 | -0,58% | 7.209.394,00 |
| 22.09.2026 | 22,38 | 22,66 | 22,14 | 22,28 | -0,11% | 9.075.162,00 |
| 21.09.2026 | 21,92 | 22,35 | 21,81 | 22,31 | 2,13% | 7.581.289,00 |
| 18.09.2026 | 21,84 | 21,91 | 21,71 | 21,84 | -0,32% | 21.450.007,00 |
| 17.09.2026 | 21,93 | 22,09 | 21,90 | 21,91 | 0,69% | 6.886.566,00 |
| 16.09.2026 | 22,18 | 22,37 | 21,53 | 21,76 | -1,72% | 8.350.333,00 |
| 15.09.2026 | 22,43 | 22,50 | 22,04 | 22,14 | -1,01% | 11.632.694,00 |
| 14.09.2026 | 22,27 | 22,44 | 22,09 | 22,37 | 0,56% | 6.726.524,00 |
| 11.09.2026 | 22,39 | 22,54 | 22,21 | 22,24 | 0,45% | 5.703.637,00 |
| 10.09.2026 | 22,12 | 22,23 | 21,94 | 22,14 | 0,43% | 6.408.135,00 |
| 09.09.2026 | 21,95 | 22,06 | 21,83 | 22,05 | -0,14% | 6.352.656,00 |
| 08.09.2026 | 21,97 | 22,27 | 21,96 | 22,08 | 0,11% | 12.442.813,00 |
| 04.09.2026 | 21,98 | 22,18 | 21,95 | 22,05 | 0,27% | 5.247.722,00 |
| 03.09.2026 | 22,17 | 22,25 | 21,96 | 21,99 | -0,54% | 6.160.558,00 |
| 02.09.2026 | 21,68 | 22,20 | 21,68 | 22,11 | 2,12% | 7.455.380,00 |
| 01.09.2026 | 21,90 | 22,01 | 21,51 | 21,65 | -1,28% | 6.180.946,00 |
| 31.08.2026 | 22,36 | 22,36 | 21,80 | 21,93 | -1,57% | 7.039.989,00 |
| 28.08.2026 | 22,46 | 22,52 | 22,24 | 22,28 | -0,29% | 4.349.761,00 |
| 27.08.2026 | 22,26 | 22,54 | 22,25 | 22,35 | -0,38% | 8.089.550,00 |
| 26.08.2026 | 22,99 | 22,99 | 22,42 | 22,43 | -2,48% | 9.280.648,00 |
| 25.08.2026 | 23,29 | 23,29 | 22,95 | 23,00 | -0,88% | 8.012.623,00 |
| 24.08.2026 | 23,17 | 23,40 | 23,00 | 23,21 | -0,02% | 7.733.885,00 |
| 21.08.2026 | 23,20 | 23,29 | 22,86 | 23,21 | 0,56% | 10.556.245,00 |
| 20.08.2026 | 23,11 | 23,24 | 22,95 | 23,08 | -0,28% | 9.739.621,00 |
| 19.08.2026 | 22,96 | 23,42 | 22,96 | 23,15 | 0,98% | 11.589.077,00 |
| 18.08.2026 | 22,87 | 23,17 | 22,75 | 22,92 | 0,48% | 6.320.596,00 |
| 17.08.2026 | 22,82 | 22,87 | 22,55 | 22,81 | -0,39% | 6.132.855,00 |
| 14.08.2026 | 22,76 | 23,05 | 22,68 | 22,90 | 0,73% | 6.355.736,00 |
| 13.08.2026 | 23,04 | 23,16 | 22,69 | 22,74 | -0,31% | 9.820.959,00 |
| 12.08.2026 | 22,75 | 22,86 | 22,44 | 22,81 | 2,31% | 9.622.466,00 |
| 11.08.2026 | 22,76 | 22,86 | 22,28 | 22,29 | -1,68% | 14.371.831,00 |
| 10.08.2026 | 23,24 | 23,28 | 22,53 | 22,67 | -2,66% | 13.310.588,00 |
| 07.08.2026 | 23,30 | 23,65 | 23,20 | 23,29 | -0,38% | 10.608.873,00 |
| 06.08.2026 | 23,74 | 24,03 | 23,24 | 23,38 | -7,07% | 20.297.166,00 |
| 05.08.2026 | 24,90 | 25,33 | 24,78 | 25,16 | 0,70% | 10.235.629,00 |
| 04.08.2026 | 25,02 | 25,22 | 24,86 | 24,99 | -0,42% | 9.565.146,00 |
| 03.08.2026 | 25,13 | 25,51 | 24,94 | 25,09 | -0,16% | 9.784.903,00 |
| 31.07.2026 | 25,33 | 25,39 | 25,01 | 25,13 | 0,16% | 10.037.602,00 |
| 30.07.2026 | 25,68 | 25,71 | 24,79 | 25,09 | -1,80% | 8.725.387,00 |
| 29.07.2026 | 25,47 | 25,69 | 25,28 | 25,55 | 0,29% | 9.771.112,00 |
| 28.07.2026 | 24,98 | 25,49 | 24,47 | 25,48 | 2,02% | 12.267.126,00 |
| 27.07.2026 | 24,55 | 25,01 | 24,55 | 24,97 | 1,92% | 8.199.350,00 |
| 24.07.2026 | 24,06 | 24,74 | 23,99 | 24,50 | 2,21% | 8.138.706,00 |
| 23.07.2026 | 24,48 | 24,62 | 23,89 | 23,97 | -2,16% | 10.708.121,00 |
| 22.07.2026 | 24,47 | 24,66 | 24,30 | 24,50 | 0,25% | 8.391.006,00 |
| 21.07.2026 | 24,17 | 24,48 | 23,83 | 24,44 | 1,58% | 6.366.050,00 |
| 20.07.2026 | 23,95 | 24,16 | 23,90 | 24,06 | 0,50% | 6.476.825,00 |
| 17.07.2026 | 23,62 | 23,96 | 23,42 | 23,94 | 1,14% | 8.674.900,00 |
| 16.07.2026 | 23,75 | 24,11 | 23,60 | 23,67 | -0,55% | 7.560.511,00 |
| 15.07.2026 | 23,27 | 23,85 | 23,27 | 23,80 | 1,84% | 13.476.392,00 |
| 14.07.2026 | 23,31 | 23,43 | 23,10 | 23,37 | 1,30% | 7.473.586,00 |
| 13.07.2026 | 23,17 | 23,34 | 22,99 | 23,07 | -0,47% | 8.577.858,00 |
| 10.07.2026 | 23,21 | 23,33 | 23,01 | 23,18 | 0,11% | 8.995.004,00 |
| 09.07.2026 | 22,92 | 23,45 | 22,92 | 23,16 | 1,74% | 6.594.782,00 |
| 08.07.2026 | 23,42 | 23,42 | 22,64 | 22,76 | -2,46% | 6.760.912,00 |
| 07.07.2026 | 23,51 | 23,56 | 22,93 | 23,34 | 0,41% | 14.038.340,00 |
| 06.07.2026 | 23,45 | 23,50 | 23,18 | 23,24 | -0,47% | 9.475.856,00 |
| 02.07.2026 | 23,51 | 23,51 | 23,22 | 23,35 | 0,00% | 7.479.602,00 |
| 01.07.2026 | 23,46 | 23,64 | 22,92 | 23,35 | -1,52% | 17.417.455,00 |
| 30.06.2026 | 24,00 | 24,06 | 23,62 | 23,71 | -4,86% | 12.484.761,00 |
| 29.06.2026 | 24,79 | 25,17 | 24,78 | 24,92 | -0,56% | 9.106.235,00 |
| 26.06.2026 | 24,93 | 25,11 | 24,73 | 25,06 | 0,32% | 9.549.408,00 |
| 25.06.2026 | 24,86 | 25,03 | 24,62 | 24,98 | 1,61% | 8.848.313,00 |
| 24.06.2026 | 25,13 | 25,13 | 24,34 | 24,59 | -0,95% | 12.324.736,00 |
| 23.06.2026 | 24,86 | 25,32 | 24,77 | 24,82 | -1,23% | 6.347.760,00 |
| 22.06.2026 | 25,12 | 25,41 | 24,99 | 25,13 | 0,63% | 7.430.637,00 |
| 19.06.2026 | 24,99 | 25,00 | 24,96 | 24,97 | -0,15% | - |
| 18.06.2026 | 24,98 | 25,36 | 24,83 | 25,01 | 1,58% | 15.920.258,00 |
| 17.06.2026 | 24,86 | 25,20 | 24,56 | 24,62 | -1,16% | 12.823.617,00 |
| 16.06.2026 | 24,83 | 24,98 | 24,59 | 24,91 | 0,40% | 11.725.558,00 |
| 15.06.2026 | 25,08 | 25,29 | 24,66 | 24,81 | -0,32% | 11.071.816,00 |
| 12.06.2026 | 24,63 | 24,89 | 24,49 | 24,89 | 2,26% | 7.626.241,00 |
| 11.06.2026 | 23,95 | 24,54 | 23,93 | 24,34 | 1,61% | 12.883.399,00 |
| 10.06.2026 | 24,47 | 24,60 | 23,94 | 23,96 | -2,12% | 10.977.757,00 |