13,150€
-1,87%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,25 | 13,25 | 13,05 | 13,15 | -1,87% | - |
| 08.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | 50,00 |
| 07.05.2025 | 12,75 | 12,95 | 12,70 | 12,90 | -0,77% | - |
| 06.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 147,00 |
| 05.05.2025 | 13,00 | 13,10 | 12,90 | 13,10 | 1,55% | 374,00 |
| 02.05.2025 | 12,90 | 13,00 | 12,70 | 12,90 | 5,74% | 9,00 |
| 30.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,41% | 202,00 |
| 29.04.2025 | 12,25 | 12,35 | 12,15 | 12,25 | 1,24% | - |
| 25.04.2025 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | 321,00 |
| 24.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | 85,00 |
| 23.04.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 4,10% | 1.821,00 |
| 17.04.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | 201,00 |
| 16.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 18,00 |
| 15.04.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 182,00 |
| 14.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 422,00 |
| 11.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | 300,00 |
| 10.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 997,00 |
| 09.04.2025 | 11,50 | 12,60 | 11,20 | 12,60 | 6,78% | 411,00 |
| 08.04.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 0,00% | 658,00 |
| 07.04.2025 | 11,90 | 11,90 | 11,50 | 11,80 | 2,61% | 817,00 |
| 04.04.2025 | 12,00 | 12,00 | 11,40 | 11,50 | -6,50% | 222,00 |
| 03.04.2025 | 12,50 | 12,50 | 12,10 | 12,30 | -6,82% | 557,00 |
| 02.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 400,00 |
| 01.04.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 26,00 |
| 31.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 147,00 |
| 28.03.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -2,24% | 300,00 |
| 27.03.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -2,90% | 540,00 |
| 25.03.2025 | 13,80 | 13,90 | 13,80 | 13,80 | -0,72% | 1.028,00 |
| 24.03.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 2,21% | 407,00 |
| 21.03.2025 | 13,80 | 13,90 | 13,30 | 13,60 | -3,55% | 1.068,00 |
| 19.03.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | 542,00 |
| 18.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 2,21% | 383,00 |
| 17.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 3,00 |
| 14.03.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -5,63% | 510,00 |
| 12.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 160,00 |
| 11.03.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -3,42% | 588,00 |
| 05.03.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -2,67% | 250,00 |
| 04.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 570,00 |
| 03.03.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | 42,00 |
| 28.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 100,00 |
| 26.02.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | 640,00 |
| 25.02.2025 | 15,50 | 15,50 | 15,20 | 15,30 | -1,92% | 548,00 |
| 24.02.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -1,89% | 6,00 |
| 21.02.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | 828,00 |
| 20.02.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -3,66% | 250,00 |
| 19.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 25,00 |
| 18.02.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 2,56% | 3,00 |
| 17.02.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 10,00 |
| 13.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 35,00 |
| 12.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 140,00 |
| 11.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 232,00 |
| 07.02.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 1,26% | 728,00 |
| 06.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 13,00 |
| 04.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 3,00 |
| 03.02.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -3,11% | 172,00 |
| 30.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 377,00 |
| 28.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 60,00 |
| 27.01.2025 | 16,00 | 16,40 | 16,00 | 16,40 | -1,20% | 527,00 |
| 24.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 2,00 |
| 23.01.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -0,60% | 153,00 |
| 21.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 100,00 |
| 15.01.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,19% | 359,00 |
| 14.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 358,00 |
| 13.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 1.087,00 |
| 08.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 100,00 |
| 07.01.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -2,35% | 390,00 |
| 06.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 70,00 |
| 03.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 1,00 |
| 02.01.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -1,17% | 814,00 |
| 30.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 34,00 |
| 27.12.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -0,57% | 398,00 |
| 23.12.2024 | 17,30 | 17,40 | 17,30 | 17,40 | -1,69% | 545,00 |
| 17.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 1,00 |
| 16.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 11,00 |
| 13.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 184,00 |
| 12.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 33,00 |
| 11.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 330,00 |
| 10.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 7,00 |
| 09.12.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 1,69% | 487,00 |
| 06.12.2024 | 18,00 | 18,00 | 17,70 | 17,70 | 0,00% | 652,00 |
| 05.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 210,00 |
| 03.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 25,00 |
| 02.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 552,00 |
| 28.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 250,00 |
| 27.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 300,00 |
| 26.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 25,00 |
| 25.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 798,00 |
| 22.11.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 4,82% | 331,00 |
| 20.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 100,00 |
| 19.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 599,00 |
| 18.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 10,00 |
| 15.11.2024 | 16,40 | 16,80 | 16,40 | 16,70 | -2,91% | 34,00 |
| 14.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 4,00 |
| 12.11.2024 | 17,00 | 17,00 | 16,90 | 17,00 | -1,16% | 246,00 |
| 07.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 8,18% | 100,00 |
| 05.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 489,00 |
| 04.11.2024 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | 557,00 |
| 01.11.2024 | 16,00 | 16,20 | 16,00 | 16,10 | -0,62% | 5.152,00 |
| 31.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 100,00 |
| 30.10.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 1,86% | 830,00 |