18,459€
0,11%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,48 | 18,50 | 18,46 | 18,46 | -0,04% | - |
| 07.05.2026 | 18,40 | 18,98 | 18,33 | 18,47 | 0,04% | - |
| 06.05.2026 | 18,20 | 18,70 | 18,17 | 18,46 | 1,33% | - |
| 05.05.2026 | 17,89 | 18,30 | 17,84 | 18,22 | 2,15% | - |
| 04.05.2026 | 18,03 | 18,10 | 17,81 | 17,83 | -0,99% | - |
| 30.04.2026 | 17,79 | 18,19 | 17,76 | 18,01 | 0,04% | 108.500,00 |
| 29.04.2026 | 17,94 | 18,06 | 17,80 | 18,00 | 0,65% | - |
| 28.04.2026 | 17,84 | 18,03 | 17,70 | 17,89 | 0,43% | - |
| 27.04.2026 | 17,79 | 17,97 | 17,69 | 17,81 | -0,16% | - |
| 24.04.2026 | 18,04 | 18,05 | 17,80 | 17,84 | -1,09% | - |
| 23.04.2026 | 17,71 | 18,09 | 17,71 | 18,04 | 1,20% | - |
| 22.04.2026 | 18,06 | 18,15 | 17,74 | 17,82 | -1,14% | - |
| 21.04.2026 | 18,10 | 18,32 | 17,93 | 18,03 | -0,20% | 1.040,00 |
| 20.04.2026 | 17,85 | 18,07 | 17,81 | 18,06 | 0,80% | - |
| 17.04.2026 | 17,50 | 17,98 | 17,46 | 17,92 | 2,63% | - |
| 16.04.2026 | 17,53 | 17,66 | 17,42 | 17,46 | -0,44% | - |
| 15.04.2026 | 17,67 | 17,75 | 17,23 | 17,54 | -0,92% | - |
| 14.04.2026 | 17,22 | 17,75 | 17,13 | 17,70 | 2,70% | - |
| 13.04.2026 | 17,12 | 17,24 | 16,88 | 17,24 | 0,79% | - |
| 10.04.2026 | 17,02 | 17,26 | 16,93 | 17,10 | 0,59% | - |
| 09.04.2026 | 16,88 | 17,23 | 16,81 | 17,00 | 0,72% | - |
| 08.04.2026 | 16,72 | 17,04 | 16,67 | 16,88 | 2,51% | - |
| 07.04.2026 | 16,65 | 16,83 | 16,44 | 16,47 | -0,81% | - |
| 02.04.2026 | 16,15 | 16,65 | 16,05 | 16,60 | 0,91% | - |
| 01.04.2026 | 16,55 | 16,65 | 16,45 | 16,45 | -0,60% | - |
| 31.03.2026 | 16,45 | 16,75 | 16,45 | 16,55 | 0,00% | - |
| 30.03.2026 | 16,35 | 16,65 | 16,35 | 16,55 | 1,22% | - |
| 27.03.2026 | 16,85 | 16,95 | 16,35 | 16,35 | -2,97% | - |
| 26.03.2026 | 16,75 | 17,25 | 16,75 | 16,85 | 0,00% | - |
| 25.03.2026 | 16,35 | 16,85 | 16,35 | 16,85 | 3,06% | 52.820,00 |
| 24.03.2026 | 16,45 | 16,65 | 16,25 | 16,35 | -0,61% | - |
| 23.03.2026 | 16,05 | 16,65 | 15,95 | 16,45 | 1,86% | - |
| 20.03.2026 | 16,45 | 16,50 | 16,05 | 16,15 | -1,52% | - |
| 19.03.2026 | 16,65 | 16,65 | 16,35 | 16,40 | -1,50% | - |
| 18.03.2026 | 16,35 | 16,75 | 16,15 | 16,65 | 2,46% | - |
| 17.03.2026 | 16,25 | 16,55 | 16,15 | 16,25 | 0,00% | - |
| 16.03.2026 | 16,35 | 16,55 | 16,25 | 16,25 | 0,00% | - |
| 13.03.2026 | 16,25 | 16,55 | 16,15 | 16,25 | 0,00% | - |
| 12.03.2026 | 16,45 | 16,60 | 16,25 | 16,25 | -1,81% | - |
| 11.03.2026 | 16,55 | 16,75 | 16,45 | 16,55 | 0,00% | - |
| 10.03.2026 | 16,55 | 16,85 | 16,25 | 16,55 | 0,30% | - |
| 09.03.2026 | 16,35 | 16,60 | 15,95 | 16,50 | -0,30% | - |
| 06.03.2026 | 17,25 | 17,25 | 16,45 | 16,55 | -3,50% | - |
| 05.03.2026 | 17,25 | 17,35 | 17,05 | 17,15 | -0,87% | - |
| 04.03.2026 | 16,75 | 17,35 | 16,75 | 17,30 | 2,37% | - |
| 03.03.2026 | 16,75 | 16,95 | 16,50 | 16,90 | 0,30% | - |
| 02.03.2026 | 16,45 | 16,95 | 16,25 | 16,85 | 1,81% | 2.877,00 |
| 27.02.2026 | 17,15 | 17,20 | 16,45 | 16,55 | -3,78% | - |
| 26.02.2026 | 16,65 | 17,25 | 16,65 | 17,20 | 3,30% | - |
| 25.02.2026 | 16,85 | 16,95 | 16,65 | 16,65 | -1,48% | - |
| 24.02.2026 | 16,75 | 16,95 | 16,55 | 16,90 | 0,90% | - |
| 23.02.2026 | 17,15 | 17,40 | 16,45 | 16,75 | -3,46% | - |
| 20.02.2026 | 17,05 | 17,35 | 16,95 | 17,35 | 1,76% | - |
| 19.02.2026 | 17,30 | 17,95 | 16,95 | 17,05 | -0,87% | - |
| 18.02.2026 | 16,95 | 17,30 | 16,75 | 17,20 | 2,08% | - |
| 17.02.2026 | 16,75 | 17,05 | 16,65 | 16,85 | 0,60% | - |
| 16.02.2026 | 16,75 | 16,85 | 16,75 | 16,75 | 0,00% | - |
| 13.02.2026 | 16,45 | 16,85 | 16,35 | 16,75 | 1,52% | - |
| 12.02.2026 | 16,85 | 17,10 | 16,25 | 16,50 | -1,79% | - |
| 11.02.2026 | 16,75 | 16,95 | 16,75 | 16,80 | 0,30% | - |
| 10.02.2026 | 16,45 | 16,75 | 16,35 | 16,75 | 2,13% | - |
| 09.02.2026 | 16,35 | 16,45 | 16,15 | 16,40 | 0,61% | - |
| 06.02.2026 | 16,05 | 16,45 | 16,05 | 16,30 | 1,24% | - |
| 05.02.2026 | 16,35 | 16,45 | 15,95 | 16,10 | -1,53% | - |
| 04.02.2026 | 15,95 | 16,45 | 15,95 | 16,35 | 2,83% | - |
| 03.02.2026 | 15,85 | 16,15 | 15,75 | 15,90 | 0,32% | - |
| 02.02.2026 | 15,45 | 15,95 | 15,45 | 15,85 | 1,28% | - |
| 30.01.2026 | 15,55 | 15,75 | 15,45 | 15,65 | 0,64% | - |
| 29.01.2026 | 15,35 | 15,65 | 15,35 | 15,55 | 0,65% | - |
| 28.01.2026 | 15,45 | 15,75 | 15,35 | 15,45 | 0,00% | - |
| 27.01.2026 | 15,75 | 15,80 | 15,35 | 15,45 | -1,59% | - |
| 26.01.2026 | 15,75 | 15,85 | 15,55 | 15,70 | -0,63% | - |
| 23.01.2026 | 16,05 | 16,05 | 15,75 | 15,80 | -1,25% | - |
| 22.01.2026 | 15,95 | 16,45 | 15,95 | 16,00 | 0,31% | - |
| 21.01.2026 | 15,55 | 16,05 | 15,45 | 15,95 | 2,90% | - |
| 20.01.2026 | 15,75 | 15,75 | 15,45 | 15,50 | -2,21% | - |
| 19.01.2026 | 15,85 | 15,90 | 15,85 | 15,85 | -1,25% | - |
| 16.01.2026 | 15,95 | 16,05 | 15,65 | 16,05 | 0,63% | - |
| 15.01.2026 | 15,65 | 16,05 | 15,65 | 15,95 | 3,24% | - |
| 14.01.2026 | 15,85 | 15,95 | 15,45 | 15,45 | -2,52% | - |
| 13.01.2026 | 15,75 | 16,05 | 15,65 | 15,85 | 0,63% | - |
| 12.01.2026 | 15,75 | 15,90 | 15,55 | 15,75 | -0,32% | - |
| 09.01.2026 | 15,65 | 16,10 | 15,50 | 15,80 | 1,28% | - |
| 08.01.2026 | 15,15 | 15,75 | 15,15 | 15,60 | 2,63% | - |
| 07.01.2026 | 15,65 | 15,65 | 15,20 | 15,20 | -1,94% | - |
| 06.01.2026 | 15,45 | 15,65 | 15,35 | 15,50 | 0,00% | - |
| 05.01.2026 | 15,55 | 15,75 | 15,35 | 15,50 | 0,65% | - |
| 02.01.2026 | 14,75 | 15,55 | 14,75 | 15,40 | -1,28% | - |
| 30.12.2025 | 15,65 | 15,75 | 15,60 | 15,60 | -0,32% | - |
| 29.12.2025 | 15,65 | 15,75 | 15,55 | 15,65 | 0,00% | - |
| 23.12.2025 | 15,85 | 15,85 | 15,55 | 15,65 | -0,95% | - |
| 22.12.2025 | 15,75 | 15,90 | 15,65 | 15,80 | 0,32% | - |
| 19.12.2025 | 15,75 | 15,85 | 15,55 | 15,75 | -0,32% | - |
| 18.12.2025 | 15,75 | 15,95 | 15,65 | 15,80 | 0,00% | - |
| 17.12.2025 | 15,65 | 15,90 | 15,55 | 15,80 | 1,28% | - |
| 16.12.2025 | 15,85 | 15,85 | 15,40 | 15,60 | -0,32% | - |
| 15.12.2025 | 15,65 | 15,80 | 15,45 | 15,65 | -0,63% | - |
| 12.12.2025 | 15,50 | 15,75 | 15,35 | 15,75 | 1,61% | - |
| 11.12.2025 | 15,25 | 15,60 | 15,15 | 15,50 | 2,65% | - |
| 10.12.2025 | 14,95 | 15,15 | 14,90 | 15,10 | 1,34% | - |