19,955$
-0,80%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 19,92 | 20,09 | 19,70 | 19,96 | -0,80% | 210,00 |
| 04.03.2026 | 19,90 | 20,19 | 19,83 | 20,12 | 2,65% | 10.897.595,00 |
| 03.03.2026 | 19,28 | 19,70 | 19,05 | 19,60 | -0,51% | 7.631.750,00 |
| 02.03.2026 | 19,31 | 19,83 | 18,99 | 19,70 | 0,56% | 9.943.840,00 |
| 27.02.2026 | 20,10 | 20,14 | 19,44 | 19,59 | -3,50% | 11.332.913,00 |
| 26.02.2026 | 19,87 | 20,35 | 19,79 | 20,30 | 2,99% | 7.714.178,00 |
| 25.02.2026 | 20,02 | 20,02 | 19,62 | 19,71 | -0,90% | 5.054.667,00 |
| 24.02.2026 | 19,77 | 19,93 | 19,49 | 19,89 | 0,66% | 8.455.936,00 |
| 23.02.2026 | 20,41 | 20,55 | 19,43 | 19,76 | -3,14% | 8.442.178,00 |
| 20.02.2026 | 20,09 | 20,51 | 19,93 | 20,40 | 1,64% | 17.518.888,00 |
| 19.02.2026 | 20,81 | 21,00 | 19,91 | 20,07 | -0,94% | 14.849.853,00 |
| 18.02.2026 | 19,81 | 20,37 | 19,80 | 20,26 | 1,25% | 12.312.972,00 |
| 17.02.2026 | 20,02 | 20,15 | 19,71 | 20,01 | 0,60% | 9.166.481,00 |
| 13.02.2026 | 19,55 | 20,01 | 19,43 | 19,89 | 1,79% | 6.500.651,00 |
| 12.02.2026 | 20,07 | 20,33 | 19,27 | 19,54 | -2,10% | 10.699.982,00 |
| 11.02.2026 | 19,93 | 20,14 | 19,87 | 19,96 | 0,15% | 6.924.280,00 |
| 10.02.2026 | 19,61 | 19,96 | 19,49 | 19,93 | 2,00% | 6.115.324,00 |
| 09.02.2026 | 19,33 | 19,58 | 19,21 | 19,54 | 0,98% | 4.522.997,00 |
| 06.02.2026 | 19,11 | 19,44 | 19,04 | 19,35 | 1,84% | 5.912.238,00 |
| 05.02.2026 | 19,24 | 19,31 | 18,77 | 19,00 | -1,61% | 8.706.769,00 |
| 04.02.2026 | 19,04 | 19,40 | 18,98 | 19,31 | 2,33% | 11.617.474,00 |
| 03.02.2026 | 18,72 | 19,02 | 18,61 | 18,87 | 1,07% | 8.953.625,00 |
| 02.02.2026 | 18,68 | 18,85 | 18,54 | 18,67 | 0,76% | 7.094.457,00 |
| 30.01.2026 | 18,55 | 18,66 | 18,42 | 18,53 | -0,70% | 17.358.755,00 |
| 29.01.2026 | 18,59 | 18,71 | 18,42 | 18,66 | 1,19% | 10.867.949,00 |
| 28.01.2026 | 18,62 | 18,82 | 18,37 | 18,44 | -0,75% | 14.095.916,00 |
| 27.01.2026 | 18,73 | 18,73 | 18,36 | 18,58 | -0,80% | 7.555.091,00 |
| 26.01.2026 | 18,70 | 18,81 | 18,54 | 18,73 | 0,16% | 7.403.071,00 |
| 23.01.2026 | 18,74 | 18,78 | 18,55 | 18,70 | -0,58% | 7.678.507,00 |
| 22.01.2026 | 18,89 | 19,30 | 18,77 | 18,81 | 0,70% | 8.982.592,00 |
| 21.01.2026 | 18,33 | 18,81 | 18,33 | 18,68 | 2,41% | 8.410.636,00 |
| 20.01.2026 | 18,39 | 18,44 | 18,15 | 18,24 | -1,88% | 7.762.201,00 |
| 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 | 1,37% | 9.637.225,00 |
| 14.01.2026 | 18,51 | 18,58 | 17,99 | 18,22 | -1,57% | 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 |