14,100€
0,71%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,95 | 14,25 | 13,95 | 14,05 | 0,36% | - |
| 24.07.2025 | 14,15 | 14,15 | 13,95 | 14,00 | -0,71% | - |
| 23.07.2025 | 14,05 | 14,35 | 14,05 | 14,10 | 0,36% | - |
| 22.07.2025 | 13,75 | 14,05 | 13,75 | 14,05 | 2,18% | - |
| 21.07.2025 | 13,95 | 14,05 | 13,75 | 13,75 | -0,72% | - |
| 18.07.2025 | 13,75 | 13,95 | 13,75 | 13,85 | 0,00% | - |
| 17.07.2025 | 13,95 | 14,05 | 13,75 | 13,85 | 0,00% | - |
| 16.07.2025 | 13,95 | 14,25 | 13,85 | 13,85 | -1,42% | - |
| 15.07.2025 | 14,15 | 14,25 | 14,05 | 14,05 | -0,71% | - |
| 14.07.2025 | 14,15 | 14,20 | 13,95 | 14,15 | 0,35% | - |
| 11.07.2025 | 14,05 | 14,20 | 13,95 | 14,10 | -0,35% | - |
| 10.07.2025 | 13,85 | 14,25 | 13,75 | 14,15 | 2,91% | - |
| 09.07.2025 | 13,90 | 13,90 | 13,65 | 13,75 | -0,36% | - |
| 08.07.2025 | 13,55 | 13,95 | 13,55 | 13,80 | 1,10% | - |
| 07.07.2025 | 13,65 | 13,85 | 13,55 | 13,65 | -1,44% | - |
| 03.07.2025 | 13,65 | 13,95 | 13,65 | 13,85 | 1,09% | - |
| 02.07.2025 | 13,55 | 13,75 | 13,45 | 13,70 | 1,86% | - |
| 01.07.2025 | 13,05 | 13,65 | 12,90 | 13,45 | 3,07% | - |
| 30.06.2025 | 13,35 | 13,35 | 12,95 | 13,05 | -2,97% | - |
| 27.06.2025 | 13,45 | 13,55 | 13,35 | 13,45 | 0,00% | - |
| 26.06.2025 | 13,20 | 13,45 | 13,20 | 13,45 | 1,13% | - |
| 25.06.2025 | 13,55 | 13,60 | 13,25 | 13,30 | -1,48% | - |
| 24.06.2025 | 13,60 | 13,85 | 13,45 | 13,50 | -1,10% | - |
| 23.06.2025 | 13,50 | 13,65 | 13,35 | 13,65 | 0,00% | - |
| 20.06.2025 | 13,65 | 13,85 | 13,55 | 13,65 | 0,37% | - |
| 19.06.2025 | 13,60 | 13,65 | 13,55 | 13,60 | -0,73% | - |
| 18.06.2025 | 13,50 | 13,90 | 13,50 | 13,70 | 1,11% | - |
| 17.06.2025 | 13,45 | 13,65 | 13,30 | 13,55 | 0,00% | - |
| 16.06.2025 | 13,15 | 13,55 | 13,05 | 13,55 | 3,04% | - |
| 13.06.2025 | 13,45 | 13,65 | 13,05 | 13,15 | -2,95% | - |
| 12.06.2025 | 13,75 | 13,85 | 13,55 | 13,55 | -2,87% | - |
| 11.06.2025 | 14,05 | 14,20 | 13,85 | 13,95 | -0,71% | - |
| 10.06.2025 | 13,95 | 14,15 | 13,85 | 14,05 | 0,72% | - |
| 09.06.2025 | 13,70 | 14,05 | 13,70 | 13,95 | 0,72% | - |
| 06.06.2025 | 13,45 | 13,85 | 13,45 | 13,85 | 2,97% | - |
| 05.06.2025 | 13,50 | 13,65 | 13,35 | 13,45 | -0,74% | - |
| 04.06.2025 | 13,70 | 13,85 | 13,50 | 13,55 | -1,45% | - |
| 03.06.2025 | 13,40 | 13,85 | 13,40 | 13,75 | 2,23% | - |
| 02.06.2025 | 13,55 | 13,60 | 13,25 | 13,45 | -1,47% | - |
| 30.05.2025 | 13,60 | 13,85 | 13,35 | 13,65 | 0,00% | - |
| 29.05.2025 | 13,75 | 13,95 | 13,50 | 13,65 | 0,00% | - |
| 28.05.2025 | 13,60 | 13,80 | 13,55 | 13,65 | 0,00% | - |
| 27.05.2025 | 13,10 | 13,65 | 13,00 | 13,65 | 3,80% | - |
| 26.05.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 1,54% | - |
| 23.05.2025 | 13,05 | 13,15 | 12,70 | 12,95 | -1,52% | - |
| 22.05.2025 | 13,00 | 13,15 | 12,85 | 13,15 | 0,77% | - |
| 21.05.2025 | 13,35 | 13,35 | 12,95 | 13,05 | -2,97% | - |
| 20.05.2025 | 13,60 | 13,75 | 13,35 | 13,45 | -2,18% | - |
| 19.05.2025 | 13,80 | 13,85 | 13,45 | 13,75 | -1,43% | - |
| 16.05.2025 | 13,75 | 13,95 | 13,70 | 13,95 | 1,45% | - |
| 15.05.2025 | 13,70 | 13,85 | 13,65 | 13,75 | -0,72% | - |
| 14.05.2025 | 14,00 | 14,15 | 13,85 | 13,85 | -1,42% | - |
| 13.05.2025 | 14,05 | 14,25 | 14,05 | 14,05 | -0,71% | - |
| 12.05.2025 | 13,30 | 14,45 | 13,25 | 14,15 | 7,60% | - |
| 09.05.2025 | 13,25 | 13,25 | 13,05 | 13,15 | -0,38% | - |
| 08.05.2025 | 12,95 | 13,35 | 12,95 | 13,20 | 1,93% | - |
| 07.05.2025 | 12,85 | 12,95 | 12,70 | 12,95 | 1,57% | - |
| 06.05.2025 | 13,05 | 13,20 | 12,65 | 12,75 | -2,30% | - |
| 05.05.2025 | 12,90 | 13,15 | 12,85 | 13,05 | 0,00% | - |
| 02.05.2025 | 12,85 | 13,15 | 12,75 | 13,05 | 4,82% | - |
| 30.04.2025 | 12,25 | 12,50 | 12,05 | 12,45 | 0,81% | - |
| 29.04.2025 | 12,25 | 12,40 | 12,15 | 12,35 | 0,82% | - |
| 28.04.2025 | 12,10 | 12,45 | 12,05 | 12,25 | 0,00% | - |
| 25.04.2025 | 12,25 | 12,35 | 12,05 | 12,25 | 0,00% | - |
| 24.04.2025 | 12,05 | 12,30 | 11,95 | 12,25 | 0,82% | - |
| 23.04.2025 | 12,45 | 12,75 | 12,15 | 12,15 | 0,41% | - |
| 22.04.2025 | 11,60 | 12,15 | 11,60 | 12,10 | 0,41% | - |
| 17.04.2025 | 11,85 | 12,15 | 11,70 | 12,05 | 2,55% | - |
| 16.04.2025 | 11,90 | 12,05 | 11,65 | 11,75 | -2,49% | - |
| 15.04.2025 | 12,10 | 12,30 | 12,05 | 12,05 | -0,82% | - |
| 14.04.2025 | 12,05 | 12,45 | 11,85 | 12,15 | 0,83% | - |
| 11.04.2025 | 12,05 | 12,25 | 11,55 | 12,05 | 0,84% | - |
| 10.04.2025 | 12,90 | 12,95 | 11,65 | 11,95 | -8,08% | - |
| 09.04.2025 | 11,35 | 13,20 | 11,10 | 13,00 | 12,07% | - |
| 08.04.2025 | 11,90 | 12,35 | 11,45 | 11,60 | -2,11% | - |
| 07.04.2025 | 11,55 | 12,25 | 11,15 | 11,85 | -1,66% | - |
| 04.04.2025 | 11,90 | 12,15 | 11,15 | 12,05 | 0,00% | - |
| 03.04.2025 | 13,05 | 13,15 | 12,05 | 12,05 | -10,74% | - |
| 02.04.2025 | 13,30 | 13,55 | 13,15 | 13,50 | 1,12% | - |
| 01.04.2025 | 13,15 | 13,45 | 12,95 | 13,35 | 1,52% | - |
| 31.03.2025 | 12,90 | 13,25 | 12,75 | 13,15 | 0,38% | - |
| 28.03.2025 | 13,40 | 13,45 | 13,05 | 13,10 | -3,32% | - |
| 27.03.2025 | 13,75 | 13,90 | 13,35 | 13,55 | -1,81% | - |
| 26.03.2025 | 13,70 | 14,00 | 13,55 | 13,80 | 0,73% | - |
| 25.03.2025 | 13,80 | 14,00 | 13,65 | 13,70 | -1,08% | - |
| 24.03.2025 | 13,65 | 13,95 | 13,65 | 13,85 | 1,84% | - |
| 21.03.2025 | 14,15 | 14,15 | 13,15 | 13,60 | -1,09% | - |
| 20.03.2025 | 13,95 | 14,05 | 13,70 | 13,75 | -2,14% | - |
| 19.03.2025 | 13,75 | 14,05 | 13,70 | 14,05 | 1,81% | - |
| 18.03.2025 | 14,05 | 14,05 | 13,75 | 13,80 | -1,08% | - |
| 17.03.2025 | 13,65 | 14,05 | 13,55 | 13,95 | 2,20% | - |
| 14.03.2025 | 13,35 | 13,75 | 13,35 | 13,65 | 1,87% | - |
| 13.03.2025 | 13,80 | 14,05 | 13,25 | 13,40 | -4,63% | - |
| 12.03.2025 | 14,05 | 14,25 | 13,75 | 14,05 | -1,06% | - |
| 11.03.2025 | 14,60 | 14,65 | 13,95 | 14,20 | -2,41% | - |
| 10.03.2025 | 15,00 | 15,05 | 14,50 | 14,55 | -3,32% | 204,00 |
| 07.03.2025 | 14,55 | 15,05 | 14,45 | 15,05 | 2,73% | - |
| 06.03.2025 | 14,80 | 14,90 | 14,55 | 14,65 | -1,68% | - |
| 05.03.2025 | 14,90 | 15,00 | 14,60 | 14,90 | -0,33% | - |
| 04.03.2025 | 15,45 | 15,45 | 14,85 | 14,95 | -2,92% | - |