16,450€
-0,90%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,55 | 16,55 | 16,45 | 16,45 | -0,90% | - |
| 21.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | 100,00 |
| 20.01.2025 | 16,55 | 16,55 | 16,45 | 16,55 | -1,19% | - |
| 17.01.2025 | 16,65 | 16,85 | 16,65 | 16,75 | -0,59% | - |
| 16.01.2025 | 16,85 | 16,95 | 16,75 | 16,85 | -0,88% | - |
| 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 | 0,91% | 1.087,00 |
| 10.01.2025 | 16,45 | 16,55 | 16,15 | 16,55 | 0,61% | - |
| 09.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | - |
| 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 | 0,29% | 545,00 |
| 20.12.2024 | 16,95 | 17,45 | 16,85 | 17,35 | 1,76% | - |
| 19.12.2024 | 16,95 | 17,15 | 16,85 | 17,05 | -3,94% | - |
| 18.12.2024 | 17,85 | 17,95 | 17,65 | 17,75 | 0,28% | - |
| 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 | 0,85% | 210,00 |
| 04.12.2024 | 17,65 | 17,75 | 17,45 | 17,55 | -0,28% | - |
| 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 | -0,28% | 552,00 |
| 29.11.2024 | 17,55 | 17,65 | 17,45 | 17,65 | 0,86% | - |
| 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 | 2,65% | 331,00 |
| 21.11.2024 | 16,55 | 17,05 | 16,45 | 16,95 | 2,11% | - |
| 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 | 0,29% | 4,00 |
| 13.11.2024 | 16,85 | 17,25 | 16,85 | 17,15 | 0,88% | - |
| 12.11.2024 | 17,00 | 17,00 | 16,90 | 17,00 | -1,45% | 246,00 |
| 11.11.2024 | 16,85 | 17,35 | 16,65 | 17,25 | 2,37% | - |
| 08.11.2024 | 16,75 | 16,95 | 16,55 | 16,85 | -2,03% | - |
| 07.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 100,00 |
| 06.11.2024 | 16,75 | 17,55 | 16,50 | 16,95 | 6,60% | - |
| 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 | -0,30% | 830,00 |
| 29.10.2024 | 16,35 | 16,45 | 16,25 | 16,45 | 2,17% | - |
| 24.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 112,00 |
| 23.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 4,00 |
| 21.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 120,00 |
| 18.10.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | 13,00 |
| 17.10.2024 | 16,80 | 16,80 | 16,70 | 16,70 | 1,83% | 120,00 |
| 16.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 85,00 |
| 15.10.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 1,86% | 244,00 |
| 10.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 12,00 |
| 07.10.2024 | 16,30 | 16,50 | 16,20 | 16,30 | 3,16% | 3.408,00 |
| 03.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 33,00 |
| 01.10.2024 | 15,90 | 15,90 | 15,60 | 15,60 | -1,27% | 1.142,00 |
| 30.09.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -3,07% | 2.058,00 |
| 27.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | 166,00 |
| 26.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 200,00 |
| 25.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 60,00 |
| 23.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 44,00 |
| 19.09.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 5,73% | 153,00 |
| 17.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 1,00 |
| 16.09.2024 | 15,70 | 15,80 | 15,60 | 15,80 | 3,95% | 297,00 |
| 10.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 300,00 |
| 09.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 2,00 |
| 05.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | 100,00 |
| 03.09.2024 | 16,10 | 16,10 | 15,80 | 15,80 | -1,86% | 397,00 |
| 02.09.2024 | 16,30 | 16,40 | 16,10 | 16,10 | 3,87% | 404,00 |
| 27.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 1,00 |
| 26.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | 16,00 |
| 23.08.2024 | 15,40 | 15,50 | 15,40 | 15,40 | 4,05% | 9,00 |
| 21.08.2024 | 14,80 | 14,90 | 14,80 | 14,80 | -0,67% | 149,00 |
| 20.08.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 1.021,00 |
| 19.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 6,00 |
| 16.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 6,00 |
| 15.08.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 4,11% | 49,00 |
| 14.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 125,00 |
| 12.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 34,00 |
| 08.08.2024 | 14,60 | 14,80 | 14,60 | 14,80 | -1,33% | 350,00 |
| 07.08.2024 | 15,00 | 15,10 | 15,00 | 15,00 | 2,04% | 26,00 |
| 06.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 152,00 |
| 05.08.2024 | 14,60 | 14,70 | 14,40 | 14,70 | -1,34% | 1.550,00 |
| 02.08.2024 | 15,50 | 15,50 | 14,90 | 14,90 | -5,70% | 140,00 |
| 01.08.2024 | 15,70 | 15,80 | 15,60 | 15,80 | -3,07% | 214,00 |
| 31.07.2024 | 16,30 | 16,40 | 16,30 | 16,30 | -0,61% | 850,00 |
| 29.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 30,00 |
| 26.07.2024 | 15,90 | 16,20 | 15,90 | 16,20 | -2,41% | 2.253,00 |