18,225$
1,79%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,95 | 18,30 | 17,88 | 18,23 | 1,79% | 489.745,00 |
| 21.11.2024 | 17,50 | 17,99 | 17,47 | 17,91 | 2,78% | 738.899,00 |
| 20.11.2024 | 17,23 | 17,46 | 17,17 | 17,42 | 0,52% | 4.846.128,00 |
| 19.11.2024 | 17,20 | 17,37 | 17,08 | 17,33 | -0,46% | 6.115.606,00 |
| 18.11.2024 | 17,31 | 17,45 | 17,16 | 17,41 | 0,87% | 5.328.024,00 |
| 15.11.2024 | 17,51 | 17,68 | 17,26 | 17,26 | -1,15% | 12.826.627,00 |
| 14.11.2024 | 17,98 | 18,12 | 17,43 | 17,46 | -2,95% | 9.814.766,00 |
| 13.11.2024 | 18,01 | 18,21 | 17,91 | 17,99 | 0,00% | 5.427.963,00 |
| 12.11.2024 | 17,96 | 18,26 | 17,76 | 17,99 | -0,39% | 7.717.212,00 |
| 11.11.2024 | 18,05 | 18,46 | 17,77 | 18,06 | 0,28% | 12.706.574,00 |
| 08.11.2024 | 18,06 | 18,22 | 17,87 | 18,01 | 0,06% | 8.591.568,00 |
| 07.11.2024 | 18,35 | 18,72 | 17,68 | 18,00 | 0,06% | 12.936.102,00 |
| 06.11.2024 | 18,50 | 18,80 | 17,94 | 17,99 | 1,93% | 18.082.343,00 |
| 05.11.2024 | 17,24 | 17,66 | 17,22 | 17,65 | 1,44% | 5.494.340,00 |
| 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 |