22,985€
1,23%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -0,02% | - |
| 29.10.2026 | 22,59 | 23,25 | 22,59 | 22,99 | 1,23% | - |
| 28.10.2026 | 22,71 | 22,82 | 22,54 | 22,71 | 0,35% | 16,00 |
| 27.10.2026 | 22,46 | 22,66 | 22,20 | 22,63 | 1,62% | - |
| 26.10.2026 | 22,06 | 22,63 | 22,05 | 22,27 | 0,86% | - |
| 23.10.2026 | 22,18 | 22,27 | 21,95 | 22,08 | -0,46% | - |
| 22.10.2026 | 22,31 | 22,58 | 21,94 | 22,18 | -0,77% | 625,00 |
| 21.10.2026 | 22,11 | 22,49 | 22,08 | 22,35 | 1,22% | - |
| 20.10.2026 | 21,56 | 22,23 | 21,55 | 22,08 | 2,27% | 910,00 |
| 19.10.2026 | 21,37 | 21,62 | 21,30 | 21,59 | 1,10% | - |
| 16.10.2026 | 21,24 | 22,06 | 21,18 | 21,36 | 0,38% | - |
| 15.10.2026 | 21,27 | 21,29 | 21,23 | 21,28 | 3,48% | - |
| 14.10.2026 | 20,74 | 21,00 | 20,49 | 20,56 | -0,82% | - |
| 13.10.2026 | 20,35 | 20,78 | 20,14 | 20,73 | 1,67% | 1.598,00 |
| 12.10.2026 | 20,22 | 20,52 | 20,17 | 20,39 | 0,82% | 2.970,00 |
| 09.10.2026 | 20,08 | 20,29 | 20,06 | 20,23 | 0,65% | 13,00 |
| 08.10.2026 | 19,87 | 20,26 | 19,76 | 20,10 | 1,24% | - |
| 07.10.2026 | 20,03 | 20,30 | 19,84 | 19,85 | -0,61% | - |
| 06.10.2026 | 20,03 | 20,25 | 19,91 | 19,97 | -0,11% | - |
| 05.10.2026 | 20,16 | 20,20 | 19,84 | 19,99 | -0,19% | 15,00 |
| 02.10.2026 | 20,01 | 20,30 | 19,97 | 20,03 | -0,02% | - |
| 01.10.2026 | 19,78 | 20,12 | 19,72 | 20,03 | 1,31% | 1.344,00 |
| 30.09.2026 | 19,61 | 19,86 | 19,52 | 19,77 | -0,08% | 1.032,00 |
| 29.09.2026 | 19,94 | 20,09 | 19,66 | 19,79 | -0,84% | 90,00 |
| 28.09.2026 | 19,70 | 20,11 | 19,59 | 19,96 | 1,41% | 138,00 |
| 25.09.2026 | 19,53 | 19,70 | 19,34 | 19,68 | 0,74% | 56,00 |
| 24.09.2026 | 19,45 | 19,59 | 19,31 | 19,54 | 0,43% | - |
| 23.09.2026 | 19,51 | 19,67 | 19,28 | 19,45 | -0,08% | - |
| 22.09.2026 | 19,45 | 19,79 | 19,37 | 19,47 | 0,11% | - |
| 21.09.2026 | 19,05 | 19,49 | 19,01 | 19,45 | 2,25% | 850,00 |
| 18.09.2026 | 19,08 | 19,12 | 18,94 | 19,02 | -0,27% | 374,00 |
| 17.09.2026 | 19,00 | 19,22 | 18,97 | 19,07 | 0,51% | 1.870,00 |
| 16.09.2026 | 19,17 | 19,38 | 18,78 | 18,97 | -1,08% | - |
| 15.09.2026 | 19,39 | 19,49 | 19,09 | 19,18 | -1,00% | - |
| 14.09.2026 | 19,24 | 19,43 | 19,15 | 19,38 | 0,94% | - |
| 11.09.2026 | 19,07 | 19,42 | 19,07 | 19,20 | 0,64% | 1.400,00 |
| 10.09.2026 | 18,94 | 19,13 | 18,88 | 19,07 | 0,63% | 200,00 |
| 09.09.2026 | 18,97 | 19,00 | 18,76 | 18,95 | -0,21% | 510,00 |
| 08.09.2026 | 18,94 | 19,16 | 18,89 | 18,99 | 0,27% | 187,00 |
| 07.09.2026 | 19,00 | 19,00 | 18,92 | 18,94 | -0,28% | 15,00 |
| 04.09.2026 | 18,90 | 19,09 | 18,90 | 18,99 | 0,48% | 630,00 |
| 03.09.2026 | 19,08 | 19,15 | 18,89 | 18,90 | -1,03% | 275,00 |
| 02.09.2026 | 18,70 | 19,16 | 18,65 | 19,10 | 2,33% | - |
| 01.09.2026 | 18,90 | 18,97 | 18,56 | 18,67 | -1,04% | 810,00 |
| 31.08.2026 | 19,23 | 19,23 | 18,77 | 18,86 | -1,84% | 2.975,00 |
| 28.08.2026 | 19,19 | 19,33 | 19,11 | 19,22 | 0,25% | 296,00 |
| 27.08.2026 | 19,24 | 19,34 | 19,08 | 19,17 | -0,48% | 1.334,00 |
| 26.08.2026 | 19,72 | 19,73 | 19,24 | 19,26 | -2,26% | - |
| 25.08.2026 | 19,91 | 19,97 | 19,65 | 19,71 | -1,05% | - |
| 24.08.2026 | 19,87 | 20,07 | 19,71 | 19,92 | 0,23% | - |
| 21.08.2026 | 19,74 | 19,92 | 19,59 | 19,87 | 0,56% | - |
| 20.08.2026 | 19,78 | 19,89 | 19,76 | 19,76 | -0,40% | 260,00 |
| 19.08.2026 | 19,77 | 20,07 | 19,67 | 19,84 | 8,87% | - |
| 05.05.2026 | 17,85 | 18,30 | 17,82 | 18,22 | 2,16% | - |
| 04.05.2026 | 18,02 | 18,09 | 17,79 | 17,84 | -0,96% | 5.983,00 |
| 30.04.2026 | 17,87 | 18,17 | 17,82 | 18,01 | -0,21% | - |
| 29.04.2026 | 17,90 | 18,07 | 17,80 | 18,05 | 0,88% | - |
| 28.04.2026 | 17,84 | 18,03 | 17,70 | 17,89 | 0,45% | - |
| 27.04.2026 | 17,84 | 17,97 | 17,71 | 17,81 | -0,13% | 15,00 |
| 24.04.2026 | 18,05 | 18,08 | 17,80 | 17,83 | -1,17% | - |
| 23.04.2026 | 17,79 | 18,09 | 17,76 | 18,05 | 1,22% | - |
| 22.04.2026 | 18,00 | 18,15 | 17,75 | 17,83 | -0,87% | 58,00 |
| 21.04.2026 | 18,08 | 18,31 | 17,92 | 17,98 | -0,47% | - |
| 20.04.2026 | 17,90 | 18,09 | 17,81 | 18,07 | 0,69% | 15,00 |
| 17.04.2026 | 17,45 | 17,99 | 17,43 | 17,94 | 2,79% | - |
| 16.04.2026 | 17,53 | 17,66 | 17,41 | 17,46 | -0,38% | - |
| 15.04.2026 | 17,76 | 17,77 | 17,22 | 17,52 | -0,88% | 1.400,00 |
| 14.04.2026 | 17,26 | 17,75 | 17,11 | 17,68 | 2,58% | - |
| 13.04.2026 | 17,20 | 17,24 | 16,89 | 17,24 | 0,29% | - |
| 10.04.2026 | 17,02 | 17,26 | 16,96 | 17,19 | 1,02% | - |
| 09.04.2026 | 16,91 | 17,22 | 16,82 | 17,01 | 0,63% | 847,00 |
| 08.04.2026 | 16,63 | 17,04 | 16,61 | 16,91 | 2,70% | 5.277,00 |
| 07.04.2026 | 16,67 | 16,82 | 16,44 | 16,46 | -0,82% | 15,00 |
| 02.04.2026 | 16,10 | 16,66 | 16,10 | 16,60 | 0,81% | - |
| 01.04.2026 | 16,57 | 16,65 | 16,38 | 16,46 | -0,53% | 342,00 |
| 31.03.2026 | 16,47 | 16,77 | 16,37 | 16,55 | 0,11% | - |
| 30.03.2026 | 16,40 | 16,66 | 16,36 | 16,53 | 0,97% | 4.855,00 |
| 27.03.2026 | 16,84 | 16,90 | 16,33 | 16,37 | -2,74% | 1.761,00 |
| 26.03.2026 | 16,86 | 17,28 | 16,80 | 16,84 | -0,14% | 250,00 |
| 25.03.2026 | 16,40 | 16,88 | 16,34 | 16,86 | 3,13% | 450,00 |
| 24.03.2026 | 16,50 | 16,66 | 16,28 | 16,35 | -0,75% | 15,00 |
| 23.03.2026 | 16,12 | 16,67 | 16,00 | 16,47 | 1,64% | - |
| 20.03.2026 | 16,51 | 16,52 | 16,04 | 16,21 | -1,66% | - |
| 19.03.2026 | 16,64 | 16,66 | 16,33 | 16,48 | -0,91% | - |
| 18.03.2026 | 16,31 | 16,77 | 16,22 | 16,63 | 2,45% | 15,00 |
| 17.03.2026 | 16,29 | 16,53 | 16,20 | 16,23 | -0,16% | 84,00 |
| 16.03.2026 | 16,35 | 16,54 | 16,18 | 16,26 | 0,30% | 40,00 |
| 13.03.2026 | 16,25 | 16,52 | 16,14 | 16,21 | -0,17% | - |
| 12.03.2026 | 16,55 | 16,61 | 16,23 | 16,24 | -2,02% | - |
| 11.03.2026 | 16,57 | 16,73 | 16,45 | 16,57 | 0,03% | - |
| 10.03.2026 | 16,57 | 16,84 | 16,28 | 16,57 | 0,60% | 789,00 |
| 09.03.2026 | 16,40 | 16,61 | 15,92 | 16,47 | -0,44% | 15,00 |
| 06.03.2026 | 17,20 | 17,25 | 16,42 | 16,54 | -3,80% | - |
| 05.03.2026 | 17,20 | 17,36 | 17,04 | 17,19 | -0,57% | - |
| 04.03.2026 | 16,80 | 17,36 | 16,79 | 17,29 | 2,48% | 255,00 |
| 03.03.2026 | 16,80 | 16,96 | 16,47 | 16,87 | 0,17% | 14,00 |
| 02.03.2026 | 16,50 | 16,94 | 16,22 | 16,84 | 1,54% | 7.000,00 |
| 27.02.2026 | 17,19 | 17,20 | 16,47 | 16,59 | -3,52% | 370,00 |
| 26.02.2026 | 16,69 | 17,24 | 16,68 | 17,19 | 3,01% | 58,00 |
| 25.02.2026 | 16,86 | 16,97 | 16,62 | 16,69 | -1,28% | 44.160,00 |