Host Hotels & Resorts Inc.
[WKN: 918239 | ISIN: US44107P1049]
Aktienkurse
17,650$ 1,50%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid: Ask:

Aktienkurse zur Host Hotels & Resorts Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 17,47 17,66 17,37 17,65 1,44% 828.812,00
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% 6.160.699,00
30.10.2024 17,62 17,90 17,58 17,75 0,74% 3.776.819,00
29.10.2024 17,67 17,78 17,54 17,62 -0,51% 2.619.444,00
28.10.2024 17,76 17,87 17,68 17,71 0,74% 3.749.922,00
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% 5.451.060,00
23.10.2024 17,50 17,54 17,07 17,38 -1,19% 6.602.520,00
22.10.2024 17,56 17,63 17,46 17,59 -0,23% 3.777.350,00
21.10.2024 17,68 17,74 17,49 17,63 -0,79% 3.945.280,00
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% 7.393.887,00
16.10.2024 17,93 18,16 17,91 17,99 0,39% 3.824.688,00
15.10.2024 17,95 18,22 17,89 17,92 0,06% 6.507.440,00
14.10.2024 17,75 17,92 17,60 17,91 0,56% 3.899.237,00
11.10.2024 17,68 17,88 17,54 17,81 1,19% 4.618.276,00
10.10.2024 17,39 17,61 17,31 17,60 0,86% 3.139.178,00
09.10.2024 17,40 17,57 17,28 17,45 -0,11% 5.301.716,00
08.10.2024 17,53 17,58 17,00 17,47 -0,06% 6.121.898,00
07.10.2024 17,75 18,04 17,34 17,48 -2,13% 6.006.852,00
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% 8.096.187,00
02.10.2024 17,38 17,69 17,35 17,57 0,11% 10.684.042,00
01.10.2024 17,58 17,65 17,18 17,55 -0,20% 5.864.856,00
30.09.2024 17,91 18,00 17,46 17,59 -3,01% 7.366.609,00
27.09.2024 18,42 18,46 18,09 18,13 -0,49% 6.475.563,00
26.09.2024 18,35 18,47 18,13 18,22 0,05% 8.661.635,00
25.09.2024 18,74 18,82 18,20 18,21 -2,52% 6.525.429,00
24.09.2024 18,70 18,89 18,55 18,68 0,27% 8.543.167,00
23.09.2024 18,88 18,95 18,39 18,63 -0,53% 7.459.082,00
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% 8.427.828,00
18.09.2024 17,84 18,27 17,73 17,88 0,39% 9.001.086,00
17.09.2024 17,59 17,92 17,59 17,81 2,00% 5.157.709,00
16.09.2024 17,50 17,62 17,36 17,46 0,23% 5.363.438,00
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% 7.704.597,00
11.09.2024 16,72 16,95 16,58 16,82 0,30% 8.453.985,00
10.09.2024 16,76 16,85 16,42 16,77 0,00% 9.292.581,00
09.09.2024 16,76 17,10 16,73 16,77 0,24% 6.467.616,00
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% 5.893.282,00
04.09.2024 17,29 17,56 16,89 16,93 -2,53% 9.442.169,00
03.09.2024 17,62 17,67 17,25 17,37 -1,86% 6.718.851,00
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% 6.852.983,00
28.08.2024 17,30 17,30 17,13 17,24 -0,35% 6.452.662,00
27.08.2024 17,29 17,45 17,16 17,30 -0,23% 7.613.736,00
26.08.2024 17,56 17,61 17,28 17,34 -0,40% 8.823.357,00
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% 9.950.759,00
21.08.2024 16,64 16,94 16,48 16,92 2,42% 7.768.097,00
20.08.2024 16,77 16,77 16,50 16,52 -1,84% 6.462.496,00
19.08.2024 16,46 16,91 16,41 16,83 2,31% 7.257.299,00
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% 6.557.794,00
14.08.2024 16,02 16,28 16,02 16,16 0,44% 6.716.478,00
13.08.2024 16,12 16,21 15,92 16,09 0,25% 6.160.846,00
12.08.2024 16,31 16,34 15,98 16,05 -1,71% 6.559.040,00
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% 8.549.482,00
07.08.2024 16,42 16,45 16,01 16,03 -1,47% 10.613.548,00
06.08.2024 15,92 16,40 15,78 16,27 2,20% 8.814.161,00
05.08.2024 15,81 16,21 15,71 15,92 -1,73% 9.748.868,00
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% 17.982.928,00
31.07.2024 17,57 17,70 17,43 17,51 -1,52% 14.699.640,00
30.07.2024 17,71 17,91 17,69 17,78 0,45% 6.640.449,00
29.07.2024 17,50 17,89 17,44 17,70 1,43% 7.002.763,00
26.07.2024 17,32 17,69 17,26 17,45 1,48% 6.411.758,00
25.07.2024 17,20 17,53 17,03 17,20 0,09% 5.536.010,00
24.07.2024 17,89 17,93 17,14 17,18 -4,18% 9.796.172,00
23.07.2024 17,92 18,29 17,88 17,93 0,00% 5.229.029,00
22.07.2024 17,86 18,02 17,69 17,93 0,39% 3.779.354,00
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% 5.207.101,00
17.07.2024 18,46 18,94 18,43 18,86 1,62% 5.994.786,00
16.07.2024 18,36 18,68 18,10 18,56 1,37% 7.003.860,00
15.07.2024 18,24 18,44 18,18 18,31 0,72% 6.121.334,00
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% 5.546.077,00
10.07.2024 17,66 17,91 17,52 17,88 1,94% 6.150.489,00
09.07.2024 17,57 17,76 17,48 17,54 -0,85% 3.488.357,00
08.07.2024 17,60 17,75 17,50 17,69 1,20% 5.491.178,00
05.07.2024 17,61 17,64 17,39 17,48 -1,13% 7.368.770,00
03.07.2024 17,74 17,78 17,58 17,68 0,17% 2.580.640,00
02.07.2024 17,68 17,72 17,53 17,65 0,11% 5.385.141,00
01.07.2024 17,89 18,02 17,60 17,63 -1,95% 4.540.284,00
28.06.2024 17,96 18,02 17,80 17,98 -0,22% 11.009.584,00
27.06.2024 17,85 18,02 17,75 18,02 1,01% 3.877.389,00
26.06.2024 17,94 18,07 17,70 17,84 -1,38% 6.848.226,00
25.06.2024 18,18 18,25 17,94 18,09 -0,17% 3.620.014,00
24.06.2024 18,34 18,48 18,10 18,12 -1,15% 3.893.277,00
21.06.2024 18,12 18,39 17,98 18,33 1,50% 11.593.589,00
20.06.2024 17,90 18,13 17,84 18,06 0,67% 2.513.149,00
18.06.2024 18,00 18,15 17,84 17,94 -0,11% 4.108.074,00
17.06.2024 17,79 17,99 17,70 17,96 0,79% 2.790.317,00
14.06.2024 18,16 18,21 17,70 17,82 -2,62% 5.098.967,00