17,650€
-3,02%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | 56,00 |
| 25.04.2024 | 18,05 | 18,15 | 17,75 | 17,85 | -1,92% | - |
| 24.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 56,00 |
| 23.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 4,00 |
| 19.04.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | 35,00 |
| 17.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 60,00 |
| 16.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | 150,00 |
| 11.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 16,00 |
| 09.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 150,00 |
| 05.04.2024 | 18,60 | 18,70 | 18,60 | 18,70 | 0,00% | 125,00 |
| 04.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 1,00 |
| 03.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 25,00 |
| 02.04.2024 | 19,10 | 19,10 | 18,70 | 18,80 | -1,05% | 2.394,00 |
| 28.03.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 0,00% | 217,00 |
| 25.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | 1,00 |
| 22.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | 16,00 |
| 20.03.2024 | 19,40 | 19,40 | 19,00 | 19,00 | -1,04% | 26,00 |
| 15.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 2,00 |
| 13.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 15,00 |
| 08.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 4,00 |
| 07.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 127,00 |
| 06.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 25,00 |
| 05.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 208,00 |
| 04.03.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | 5.462,00 |
| 01.03.2024 | 19,20 | 19,40 | 19,20 | 19,30 | 3,76% | 2.462,00 |
| 26.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 10,00 |
| 23.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 22,00 |
| 22.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | 21,00 |
| 20.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 2,00 |
| 19.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 3,00 |
| 16.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 14,00 |
| 15.02.2024 | 18,30 | 18,40 | 18,30 | 18,40 | 1,66% | 2,00 |
| 09.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 20,00 |
| 08.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 22,00 |
| 02.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 2,00 |
| 30.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | 1,00 |
| 29.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 60,00 |
| 24.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 100,00 |
| 18.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 150,00 |
| 17.01.2024 | 18,20 | 18,20 | 17,90 | 17,90 | -1,65% | 25,00 |
| 16.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 95,00 |
| 09.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 81,00 |
| 08.01.2024 | 17,80 | 18,50 | 17,80 | 18,50 | 2,78% | 56,00 |
| 05.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | 3,00 |
| 04.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 250,00 |
| 02.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 2,00 |
| 29.12.2023 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | 1.000,00 |
| 28.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | 325,00 |
| 27.12.2023 | 18,30 | 18,50 | 18,10 | 18,20 | 0,55% | 243,00 |
| 22.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | 75,00 |
| 20.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 45,00 |
| 18.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | 219,00 |
| 14.12.2023 | 18,00 | 18,10 | 18,00 | 18,10 | 9,70% | 161,00 |
| 11.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 300,00 |
| 29.11.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 110,00 |
| 17.11.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | 5,00 |
| 14.11.2023 | 15,70 | 15,70 | 15,50 | 15,50 | 4,73% | 78,00 |
| 24.10.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | 80,00 |
| 19.10.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 250,00 |
| 17.10.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 50,00 |
| 12.10.2023 | 15,20 | 15,60 | 15,20 | 15,60 | 1,96% | 3,00 |
| 11.10.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 330,00 |
| 09.10.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 5,52% | 1,00 |
| 04.10.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -5,23% | 36,00 |
| 02.10.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 2,00 |
| 26.09.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 330,00 |
| 25.09.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | 1,00 |
| 15.09.2023 | 15,50 | 15,50 | 15,40 | 15,40 | 5,48% | 104,00 |
| 08.09.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 200,00 |
| 06.09.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 149,00 |
| 04.09.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1,00 |
| 01.09.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 2,00 |
| 29.08.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 90,00 |
| 25.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 90,00 |
| 17.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 20,00 |
| 14.08.2023 | 14,80 | 14,80 | 14,70 | 14,70 | -3,92% | 55,00 |
| 11.08.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 20,00 |
| 04.08.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -9,52% | 75,00 |
| 01.08.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 2,00 |
| 31.07.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 1,00 |
| 28.07.2023 | 16,20 | 16,60 | 16,20 | 16,60 | 3,11% | 1.230,00 |
| 27.07.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | 70,00 |
| 24.07.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 1,00 |
| 18.07.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | 90,00 |
| 14.07.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 200,00 |
| 13.07.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 2,00 |
| 06.07.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 929,00 |
| 05.07.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | 130,00 |
| 03.07.2023 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 3.102,00 |
| 30.06.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 160,00 |
| 29.06.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | 20,00 |
| 26.06.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 200,00 |
| 23.06.2023 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 600,00 |
| 21.06.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -6,17% | 800,00 |
| 14.06.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 54,00 |
| 06.06.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 6,45% | 120,00 |
| 31.05.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | 30,00 |
| 22.05.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 297,00 |
| 08.05.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 25,00 |
| 05.05.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 45,00 |