17,530$
-0,11%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 17,56 | 17,58 | 17,38 | 17,53 | -0,11% | 7.038.249,00 |
| 01.12.2025 | 17,49 | 17,77 | 17,44 | 17,55 | -0,45% | 5.828.110,00 |
| 28.11.2025 | 17,72 | 17,87 | 17,58 | 17,63 | -0,62% | 4.331.520,00 |
| 26.11.2025 | 17,80 | 17,92 | 17,71 | 17,74 | -0,28% | 4.808.285,00 |
| 25.11.2025 | 17,42 | 17,93 | 17,39 | 17,79 | 2,65% | 8.186.898,00 |
| 24.11.2025 | 17,44 | 17,49 | 17,25 | 17,33 | 3,12% | 6.348.036,00 |
| 20.11.2025 | 17,11 | 17,26 | 16,77 | 16,81 | -1,06% | 7.007.955,00 |
| 19.11.2025 | 17,15 | 17,27 | 16,93 | 16,99 | -1,25% | 6.535.175,00 |
| 18.11.2025 | 17,16 | 17,35 | 17,09 | 17,20 | -0,17% | 5.013.941,00 |
| 17.11.2025 | 17,57 | 17,61 | 17,13 | 17,23 | -1,94% | 4.891.081,00 |
| 13.11.2025 | 17,97 | 18,03 | 17,46 | 17,57 | -2,66% | 8.419.575,00 |
| 12.11.2025 | 17,92 | 18,23 | 17,88 | 18,05 | 0,61% | 7.190.222,00 |
| 11.11.2025 | 18,00 | 18,16 | 17,78 | 17,94 | -1,21% | 10.883.384,00 |
| 10.11.2025 | 18,03 | 18,23 | 17,76 | 18,16 | 1,79% | 12.363.599,00 |
| 07.11.2025 | 17,47 | 18,14 | 17,26 | 17,84 | 3,00% | 14.661.382,00 |
| 06.11.2025 | 16,90 | 17,40 | 16,62 | 17,32 | 6,72% | 23.468.301,00 |
| 05.11.2025 | 16,07 | 16,47 | 16,03 | 16,23 | 1,18% | 14.864.500,00 |
| 04.11.2025 | 15,98 | 16,21 | 15,88 | 16,04 | -0,56% | 12.242.171,00 |
| 03.11.2025 | 15,94 | 16,18 | 15,79 | 16,13 | 0,69% | 8.066.298,00 |
| 31.10.2025 | 16,05 | 16,07 | 15,61 | 16,02 | -0,31% | 9.149.509,00 |
| 30.10.2025 | 16,24 | 16,45 | 16,07 | 16,07 | -1,35% | 6.796.172,00 |
| 29.10.2025 | 16,22 | 16,51 | 16,12 | 16,29 | -0,12% | 6.800.938,00 |
| 28.10.2025 | 16,58 | 16,62 | 16,21 | 16,31 | -1,98% | 5.950.855,00 |
| 27.10.2025 | 16,55 | 16,92 | 16,52 | 16,64 | 0,91% | 8.730.834,00 |
| 24.10.2025 | 16,69 | 16,79 | 16,47 | 16,49 | -0,84% | 4.407.258,00 |
| 23.10.2025 | 16,78 | 16,83 | 16,61 | 16,63 | -1,01% | 5.757.194,00 |
| 22.10.2025 | 16,67 | 17,05 | 16,60 | 16,80 | 0,90% | 5.350.308,00 |
| 21.10.2025 | 16,52 | 16,83 | 16,48 | 16,65 | 0,97% | 6.136.411,00 |
| 20.10.2025 | 16,36 | 16,50 | 16,28 | 16,49 | 1,29% | 4.467.146,00 |
| 17.10.2025 | 16,16 | 16,41 | 16,12 | 16,28 | 0,56% | 4.879.839,00 |
| 16.10.2025 | 16,59 | 16,61 | 16,10 | 16,19 | -2,32% | 5.078.440,00 |
| 15.10.2025 | 16,45 | 16,67 | 16,41 | 16,58 | 1,19% | 6.657.494,00 |
| 14.10.2025 | 16,02 | 16,46 | 15,95 | 16,38 | 0,74% | 6.390.702,00 |
| 13.10.2025 | 16,05 | 16,30 | 15,88 | 16,26 | 2,88% | 6.509.351,00 |
| 10.10.2025 | 16,17 | 16,24 | 15,80 | 15,81 | -2,38% | 8.238.838,00 |
| 09.10.2025 | 16,31 | 16,39 | 16,10 | 16,19 | -0,37% | 4.687.323,00 |
| 08.10.2025 | 16,42 | 16,49 | 16,20 | 16,25 | -1,10% | 5.291.096,00 |
| 07.10.2025 | 16,66 | 16,71 | 16,41 | 16,43 | -1,14% | 4.908.775,00 |
| 06.10.2025 | 16,99 | 17,01 | 16,57 | 16,62 | -2,86% | 7.481.814,00 |
| 02.10.2025 | 17,07 | 17,22 | 16,99 | 17,11 | 0,35% | 4.985.218,00 |
| 01.10.2025 | 16,91 | 17,14 | 16,87 | 17,05 | 0,18% | 6.045.739,00 |
| 30.09.2025 | 17,14 | 17,20 | 16,87 | 17,02 | -2,35% | 5.626.583,00 |
| 29.09.2025 | 17,61 | 17,65 | 17,35 | 17,43 | -0,68% | 4.997.481,00 |
| 26.09.2025 | 17,43 | 17,66 | 17,26 | 17,55 | 1,33% | 6.216.371,00 |
| 25.09.2025 | 17,33 | 17,53 | 17,20 | 17,32 | -0,29% | 7.976.781,00 |
| 24.09.2025 | 17,39 | 17,46 | 17,24 | 17,37 | -0,34% | 8.654.307,00 |
| 23.09.2025 | 17,19 | 17,52 | 17,19 | 17,43 | 1,51% | 7.058.883,00 |
| 22.09.2025 | 17,43 | 17,43 | 17,17 | 17,17 | -1,44% | 7.320.920,00 |
| 19.09.2025 | 17,64 | 17,69 | 17,38 | 17,42 | -1,02% | 36.374.580,00 |
| 18.09.2025 | 17,56 | 17,73 | 17,49 | 17,60 | 0,46% | 7.733.659,00 |
| 17.09.2025 | 17,66 | 17,90 | 17,40 | 17,52 | -0,79% | 10.549.452,00 |
| 16.09.2025 | 17,70 | 17,78 | 17,33 | 17,66 | 0,00% | 7.514.542,00 |
| 15.09.2025 | 17,61 | 17,75 | 17,45 | 17,66 | 0,34% | 8.059.668,00 |
| 12.09.2025 | 17,57 | 17,79 | 17,55 | 17,60 | -0,45% | 8.209.005,00 |
| 11.09.2025 | 17,63 | 17,89 | 17,58 | 17,68 | 0,51% | 6.151.761,00 |
| 10.09.2025 | 17,48 | 17,64 | 17,35 | 17,59 | 0,86% | 10.580.831,00 |
| 09.09.2025 | 17,30 | 17,48 | 17,10 | 17,44 | 0,29% | 8.014.910,00 |
| 08.09.2025 | 17,45 | 17,54 | 17,30 | 17,39 | -0,23% | 8.110.922,00 |
| 05.09.2025 | 17,59 | 17,87 | 17,31 | 17,43 | -0,91% | 9.783.822,00 |
| 04.09.2025 | 17,28 | 17,60 | 17,17 | 17,59 | 2,27% | 8.805.437,00 |
| 03.09.2025 | 17,11 | 17,31 | 17,08 | 17,20 | 0,76% | 5.866.751,00 |
| 02.09.2025 | 17,08 | 17,10 | 16,91 | 17,07 | -0,81% | 5.945.004,00 |
| 29.08.2025 | 17,29 | 17,37 | 17,07 | 17,21 | -0,46% | 6.765.345,00 |
| 28.08.2025 | 17,42 | 17,45 | 17,16 | 17,29 | -0,46% | 10.510.624,00 |
| 27.08.2025 | 16,96 | 17,42 | 16,91 | 17,37 | 2,60% | 9.831.564,00 |
| 26.08.2025 | 16,89 | 17,07 | 16,86 | 16,93 | 0,18% | 12.755.938,00 |
| 25.08.2025 | 16,88 | 16,97 | 16,73 | 16,90 | -0,06% | 8.397.498,00 |
| 22.08.2025 | 16,23 | 16,93 | 16,21 | 16,91 | 4,71% | 9.059.036,00 |
| 21.08.2025 | 16,06 | 16,33 | 16,05 | 16,15 | 0,19% | 8.100.028,00 |
| 20.08.2025 | 16,11 | 16,21 | 15,97 | 16,12 | -0,06% | 8.578.484,00 |
| 19.08.2025 | 15,88 | 16,14 | 15,88 | 16,13 | 1,77% | 6.917.971,00 |
| 18.08.2025 | 15,66 | 15,91 | 15,65 | 15,85 | 0,83% | 5.569.651,00 |
| 15.08.2025 | 16,08 | 16,09 | 15,70 | 15,72 | -1,63% | 10.342.342,00 |
| 14.08.2025 | 16,00 | 16,02 | 15,69 | 15,98 | -0,75% | 6.751.852,00 |
| 13.08.2025 | 15,82 | 16,15 | 15,73 | 16,10 | 2,22% | 7.522.121,00 |
| 12.08.2025 | 15,44 | 15,75 | 15,37 | 15,75 | 2,87% | 5.893.261,00 |
| 11.08.2025 | 15,34 | 15,44 | 15,20 | 15,31 | -0,26% | 9.955.847,00 |
| 08.08.2025 | 15,29 | 15,40 | 15,18 | 15,35 | 0,52% | 7.665.903,00 |
| 07.08.2025 | 15,47 | 15,50 | 15,17 | 15,27 | -0,20% | 8.445.882,00 |
| 06.08.2025 | 15,39 | 15,43 | 15,12 | 15,30 | -0,65% | 15.190.207,00 |
| 05.08.2025 | 15,73 | 15,73 | 15,35 | 15,40 | -1,85% | 17.269.801,00 |
| 04.08.2025 | 15,69 | 15,75 | 15,46 | 15,69 | 1,00% | 12.298.219,00 |
| 01.08.2025 | 15,69 | 15,69 | 15,21 | 15,54 | -1,11% | 15.657.774,00 |
| 31.07.2025 | 16,35 | 16,51 | 15,66 | 15,71 | -2,60% | 24.491.757,00 |
| 30.07.2025 | 16,41 | 16,45 | 15,89 | 16,13 | -0,95% | 18.947.352,00 |
| 29.07.2025 | 16,45 | 16,51 | 16,18 | 16,29 | -0,70% | 10.881.697,00 |
| 28.07.2025 | 16,68 | 16,72 | 16,37 | 16,40 | -0,91% | 7.265.442,00 |
| 25.07.2025 | 16,55 | 16,72 | 16,34 | 16,55 | 0,73% | 10.423.322,00 |
| 24.07.2025 | 16,54 | 16,68 | 16,39 | 16,43 | -1,02% | 6.726.486,00 |
| 23.07.2025 | 16,62 | 16,83 | 16,55 | 16,60 | 0,79% | 8.867.589,00 |
| 22.07.2025 | 16,12 | 16,51 | 16,06 | 16,47 | 2,43% | 6.663.656,00 |
| 21.07.2025 | 16,20 | 16,33 | 16,07 | 16,08 | -0,37% | 6.365.891,00 |
| 18.07.2025 | 16,16 | 16,22 | 16,04 | 16,14 | 0,50% | 5.126.299,00 |
| 17.07.2025 | 16,19 | 16,30 | 15,97 | 16,06 | -0,56% | 7.109.875,00 |
| 16.07.2025 | 16,42 | 16,49 | 16,15 | 16,15 | -1,10% | 6.026.259,00 |
| 15.07.2025 | 16,60 | 16,61 | 16,31 | 16,33 | -1,03% | 7.422.784,00 |
| 14.07.2025 | 16,43 | 16,57 | 16,29 | 16,50 | -0,12% | 6.420.019,00 |
| 11.07.2025 | 16,52 | 16,58 | 16,32 | 16,52 | -0,36% | 6.690.987,00 |
| 10.07.2025 | 16,22 | 16,69 | 16,18 | 16,58 | 2,66% | 9.506.627,00 |
| 09.07.2025 | 16,20 | 16,27 | 16,03 | 16,15 | -0,19% | 5.048.072,00 |