20,460€
2,82%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,97 | 20,48 | 19,89 | 20,48 | 2,70% | - |
| 08.07.2026 | 20,41 | 20,49 | 19,81 | 19,94 | -2,46% | - |
| 07.07.2026 | 20,34 | 20,63 | 20,07 | 20,44 | 0,58% | - |
| 06.07.2026 | 20,44 | 20,59 | 20,27 | 20,32 | -0,44% | - |
| 03.07.2026 | 20,43 | 20,46 | 20,36 | 20,41 | -0,11% | - |
| 02.07.2026 | 20,51 | 20,56 | 20,32 | 20,43 | -0,33% | - |
| 01.07.2026 | 20,72 | 20,84 | 20,14 | 20,50 | -1,20% | - |
| 30.06.2026 | 21,09 | 21,11 | 20,70 | 20,75 | -4,90% | - |
| 29.06.2026 | 22,10 | 22,10 | 21,69 | 21,82 | -0,86% | - |
| 26.06.2026 | 21,90 | 22,05 | 21,66 | 22,01 | 0,20% | - |
| 25.06.2026 | 21,62 | 22,01 | 21,61 | 21,97 | 1,53% | - |
| 24.06.2026 | 21,82 | 22,01 | 21,44 | 21,64 | -0,77% | - |
| 23.06.2026 | 21,93 | 22,25 | 21,77 | 21,80 | -0,86% | - |
| 22.06.2026 | 21,80 | 22,21 | 21,79 | 21,99 | 1,02% | - |
| 19.06.2026 | 21,82 | 21,84 | 21,76 | 21,77 | -0,11% | - |
| 18.06.2026 | 21,48 | 22,11 | 21,45 | 21,80 | 1,71% | - |
| 17.06.2026 | 21,45 | 21,74 | 21,37 | 21,43 | -0,13% | - |
| 16.06.2026 | 21,43 | 21,54 | 21,20 | 21,46 | 0,16% | - |
| 15.06.2026 | 21,64 | 21,73 | 21,26 | 21,42 | -0,40% | - |
| 12.06.2026 | 21,07 | 21,51 | 21,03 | 21,51 | 2,32% | - |
| 11.06.2026 | 20,82 | 21,28 | 20,79 | 21,02 | 1,27% | - |
| 10.06.2026 | 21,17 | 21,28 | 20,76 | 20,76 | -2,18% | - |
| 09.06.2026 | 21,20 | 22,03 | 20,95 | 21,22 | 0,12% | - |
| 08.06.2026 | 21,26 | 21,55 | 20,97 | 21,19 | -0,85% | - |
| 05.06.2026 | 20,98 | 21,46 | 20,95 | 21,38 | 1,64% | - |
| 04.06.2026 | 20,50 | 21,03 | 20,50 | 21,03 | 2,34% | - |
| 03.06.2026 | 20,25 | 20,69 | 20,23 | 20,55 | 0,98% | - |
| 02.06.2026 | 19,79 | 20,42 | 19,78 | 20,35 | 2,03% | - |
| 01.06.2026 | 19,69 | 20,01 | 19,57 | 19,95 | 1,61% | - |
| 29.05.2026 | 19,95 | 20,00 | 19,63 | 19,63 | -1,92% | 40,00 |
| 28.05.2026 | 20,17 | 20,19 | 19,87 | 20,02 | -0,79% | - |
| 27.05.2026 | 20,00 | 20,20 | 19,89 | 20,18 | 1,61% | - |
| 26.05.2026 | 19,31 | 19,86 | 19,26 | 19,86 | 2,59% | - |
| 25.05.2026 | 19,33 | 19,35 | 19,32 | 19,35 | 0,43% | - |
| 22.05.2026 | 19,30 | 19,41 | 19,23 | 19,27 | -0,01% | - |
| 21.05.2026 | 19,12 | 19,30 | 19,02 | 19,27 | 0,65% | - |
| 20.05.2026 | 18,77 | 19,15 | 18,74 | 19,15 | 2,33% | 140,00 |
| 19.05.2026 | 18,70 | 18,90 | 18,62 | 18,71 | -0,17% | - |
| 18.05.2026 | 18,20 | 18,88 | 18,18 | 18,75 | 2,07% | - |
| 15.05.2026 | 18,40 | 18,43 | 18,19 | 18,37 | -0,26% | - |
| 14.05.2026 | 18,39 | 18,75 | 18,39 | 18,41 | 0,15% | - |
| 13.05.2026 | 18,49 | 18,58 | 18,37 | 18,39 | -0,77% | - |
| 12.05.2026 | 18,48 | 18,60 | 18,38 | 18,53 | 0,27% | - |
| 11.05.2026 | 18,85 | 18,88 | 18,48 | 18,48 | -1,87% | - |
| 08.05.2026 | 18,43 | 18,83 | 18,40 | 18,83 | 2,13% | - |
| 07.05.2026 | 18,35 | 18,85 | 18,28 | 18,44 | -0,19% | - |
| 06.05.2026 | 18,14 | 18,63 | 18,13 | 18,47 | 1,47% | - |
| 05.05.2026 | 17,82 | 18,24 | 17,81 | 18,21 | 2,12% | - |
| 04.05.2026 | 17,97 | 18,04 | 17,78 | 17,83 | -0,73% | - |
| 30.04.2026 | 17,76 | 18,14 | 17,76 | 17,96 | -0,24% | 3.500,00 |
| 29.04.2026 | 17,87 | 18,00 | 17,78 | 18,00 | 1,00% | - |
| 28.04.2026 | 17,79 | 17,92 | 17,69 | 17,83 | 0,18% | - |
| 27.04.2026 | 17,73 | 17,90 | 17,72 | 17,79 | 0,04% | - |
| 24.04.2026 | 17,97 | 18,00 | 17,78 | 17,79 | -1,08% | - |
| 23.04.2026 | 17,66 | 18,05 | 17,65 | 17,98 | 1,01% | - |
| 22.04.2026 | 18,01 | 18,10 | 17,73 | 17,80 | -1,11% | - |
| 21.04.2026 | 18,06 | 18,30 | 17,93 | 18,00 | -0,10% | 40,00 |
| 20.04.2026 | 17,80 | 18,03 | 17,78 | 18,02 | 0,55% | - |
| 17.04.2026 | 17,44 | 17,92 | 17,44 | 17,92 | 2,88% | - |
| 16.04.2026 | 17,48 | 17,60 | 17,40 | 17,42 | -0,50% | - |
| 15.04.2026 | 17,62 | 17,70 | 17,30 | 17,51 | -1,10% | - |
| 14.04.2026 | 17,17 | 17,70 | 17,12 | 17,70 | 2,91% | - |
| 13.04.2026 | 17,06 | 17,20 | 16,90 | 17,20 | 0,58% | - |
| 10.04.2026 | 17,00 | 17,21 | 16,91 | 17,10 | 0,59% | - |
| 09.04.2026 | 16,82 | 17,20 | 16,80 | 17,00 | 0,91% | - |
| 08.04.2026 | 16,66 | 17,00 | 16,65 | 16,85 | 2,56% | - |
| 07.04.2026 | 16,60 | 16,70 | 16,43 | 16,43 | -0,45% | - |
| 02.04.2026 | 16,10 | 16,50 | 16,00 | 16,50 | 0,61% | - |
| 01.04.2026 | 16,50 | 16,60 | 16,40 | 16,40 | -0,61% | - |
| 31.03.2026 | 16,40 | 16,70 | 16,40 | 16,50 | 0,00% | - |
| 30.03.2026 | 16,40 | 16,60 | 16,30 | 16,50 | 1,23% | - |
| 27.03.2026 | 16,80 | 16,90 | 16,30 | 16,30 | -2,98% | - |
| 26.03.2026 | 16,80 | 17,20 | 16,70 | 16,80 | 0,00% | - |
| 25.03.2026 | 16,30 | 16,80 | 16,20 | 16,80 | 3,07% | 4.220,00 |
| 24.03.2026 | 16,40 | 16,60 | 16,30 | 16,30 | -0,61% | - |
| 23.03.2026 | 16,00 | 16,60 | 15,90 | 16,40 | 1,86% | - |
| 20.03.2026 | 16,40 | 16,50 | 16,00 | 16,10 | -1,83% | - |
| 19.03.2026 | 16,60 | 16,60 | 16,30 | 16,40 | -1,20% | - |
| 18.03.2026 | 16,30 | 16,70 | 16,20 | 16,60 | 2,47% | - |
| 17.03.2026 | 16,20 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 16.03.2026 | 16,30 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 13.03.2026 | 16,20 | 16,40 | 16,10 | 16,20 | 0,00% | - |
| 12.03.2026 | 16,40 | 16,50 | 16,20 | 16,20 | -1,82% | - |
| 11.03.2026 | 16,50 | 16,60 | 16,40 | 16,50 | 0,00% | - |
| 10.03.2026 | 16,50 | 16,80 | 16,20 | 16,50 | 0,00% | - |
| 09.03.2026 | 16,30 | 16,50 | 16,00 | 16,50 | 0,00% | - |
| 06.03.2026 | 17,20 | 17,20 | 16,40 | 16,50 | -4,07% | - |
| 05.03.2026 | 17,20 | 17,30 | 17,00 | 17,20 | -0,58% | - |
| 04.03.2026 | 16,80 | 17,30 | 16,70 | 17,30 | 2,37% | - |
| 03.03.2026 | 16,70 | 16,90 | 16,50 | 16,90 | 0,00% | - |
| 02.03.2026 | 16,50 | 16,90 | 16,30 | 16,90 | 2,42% | 1.526,00 |
| 27.02.2026 | 17,10 | 17,10 | 16,50 | 16,50 | -4,07% | - |
| 26.02.2026 | 16,60 | 17,20 | 16,60 | 17,20 | 2,99% | - |
| 25.02.2026 | 16,80 | 16,90 | 16,60 | 16,70 | -0,60% | - |
| 24.02.2026 | 16,70 | 16,80 | 16,60 | 16,80 | 0,60% | - |
| 23.02.2026 | 17,10 | 17,30 | 16,50 | 16,70 | -3,47% | - |
| 20.02.2026 | 17,10 | 17,30 | 17,00 | 17,30 | 1,76% | - |
| 19.02.2026 | 17,20 | 17,90 | 16,90 | 17,00 | -1,16% | - |
| 18.02.2026 | 16,90 | 17,20 | 16,80 | 17,20 | 2,38% | - |
| 17.02.2026 | 16,70 | 17,00 | 16,60 | 16,80 | 0,60% | - |