17,210$
0,88%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 17,11 | 17,31 | 17,11 | 17,21 | 0,88% | 4.321.544,00 |
| 17.01.2025 | 17,21 | 17,29 | 17,03 | 17,06 | -0,06% | 5.648.055,00 |
| 16.01.2025 | 17,36 | 17,44 | 17,06 | 17,07 | -1,44% | 4.134.776,00 |
| 15.01.2025 | 17,45 | 17,73 | 17,27 | 17,32 | 0,23% | 5.287.907,00 |
| 14.01.2025 | 17,34 | 17,38 | 17,19 | 17,28 | 0,70% | 4.333.354,00 |
| 13.01.2025 | 16,96 | 17,20 | 16,86 | 17,16 | 0,47% | 5.714.492,00 |
| 10.01.2025 | 16,63 | 17,11 | 16,55 | 17,08 | 0,71% | 6.518.185,00 |
| 08.01.2025 | 17,12 | 17,12 | 16,77 | 16,96 | -0,53% | 5.663.573,00 |
| 07.01.2025 | 17,43 | 17,48 | 17,00 | 17,05 | -1,33% | 5.536.941,00 |
| 06.01.2025 | 17,54 | 17,65 | 17,27 | 17,28 | -0,97% | 6.045.276,00 |
| 03.01.2025 | 17,21 | 17,48 | 17,05 | 17,45 | 1,45% | 7.529.717,00 |
| 02.01.2025 | 17,57 | 17,58 | 17,16 | 17,20 | -1,83% | 5.112.657,00 |
| 31.12.2024 | 17,55 | 17,65 | 17,39 | 17,52 | -1,46% | 5.422.161,00 |
| 30.12.2024 | 17,88 | 17,91 | 17,53 | 17,78 | -1,08% | 5.339.979,00 |
| 27.12.2024 | 18,14 | 18,24 | 17,83 | 17,98 | -1,67% | 7.007.729,00 |
| 26.12.2024 | 18,19 | 18,34 | 18,09 | 18,28 | 0,33% | 3.030.552,00 |
| 24.12.2024 | 18,09 | 18,28 | 18,01 | 18,22 | 0,83% | 1.710.037,00 |
| 23.12.2024 | 18,18 | 18,21 | 17,91 | 18,07 | -0,71% | 4.257.638,00 |
| 20.12.2024 | 17,43 | 18,36 | 17,38 | 18,20 | 3,23% | 18.797.429,00 |
| 19.12.2024 | 17,60 | 17,85 | 17,55 | 17,63 | 0,51% | 7.572.997,00 |
| 18.12.2024 | 18,74 | 18,82 | 17,54 | 17,54 | -6,30% | 10.588.131,00 |
| 17.12.2024 | 18,51 | 18,86 | 18,45 | 18,72 | 0,32% | 7.331.564,00 |
| 16.12.2024 | 18,59 | 19,03 | 18,51 | 18,66 | 0,43% | 8.022.335,00 |
| 13.12.2024 | 18,82 | 18,92 | 18,51 | 18,58 | -1,28% | 4.407.817,00 |
| 12.12.2024 | 18,91 | 19,03 | 18,78 | 18,82 | -0,58% | 5.527.726,00 |
| 11.12.2024 | 19,23 | 19,37 | 18,87 | 18,93 | -0,73% | 6.229.754,00 |
| 10.12.2024 | 19,01 | 19,21 | 18,79 | 19,07 | 0,69% | 6.518.749,00 |
| 09.12.2024 | 18,91 | 19,15 | 18,83 | 18,94 | 0,74% | 6.788.434,00 |
| 06.12.2024 | 18,92 | 19,03 | 18,64 | 18,80 | 0,00% | 5.635.222,00 |
| 05.12.2024 | 18,53 | 18,97 | 18,38 | 18,80 | 1,46% | 9.271.788,00 |
| 04.12.2024 | 18,52 | 18,59 | 18,39 | 18,53 | 0,05% | 5.108.225,00 |
| 03.12.2024 | 18,57 | 19,08 | 18,49 | 18,52 | 0,71% | 10.696.057,00 |
| 02.12.2024 | 18,46 | 18,59 | 18,27 | 18,39 | -0,16% | 4.978.181,00 |
| 29.11.2024 | 18,58 | 18,65 | 18,42 | 18,42 | -0,05% | 4.412.551,00 |
| 27.11.2024 | 18,31 | 18,62 | 18,31 | 18,43 | 0,66% | 6.952.055,00 |
| 26.11.2024 | 18,32 | 18,47 | 18,25 | 18,31 | -0,60% | 8.018.228,00 |
| 25.11.2024 | 18,33 | 18,57 | 18,29 | 18,42 | 0,93% | 12.929.809,00 |
| 22.11.2024 | 17,90 | 18,31 | 17,88 | 18,25 | 4,76% | 6.170.198,00 |
| 20.11.2024 | 17,23 | 17,46 | 17,17 | 17,42 | 0,52% | 4.846.128,00 |
| 19.11.2024 | 17,20 | 17,37 | 17,08 | 17,33 | -0,46% | 6.115.606,00 |
| 18.11.2024 | 17,31 | 17,45 | 17,16 | 17,41 | 0,87% | 5.328.024,00 |
| 15.11.2024 | 17,51 | 17,68 | 17,26 | 17,26 | -1,15% | 12.777.666,00 |
| 14.11.2024 | 17,98 | 18,12 | 17,43 | 17,46 | -2,95% | 9.814.766,00 |
| 13.11.2024 | 18,01 | 18,21 | 17,91 | 17,99 | 0,00% | 5.427.963,00 |
| 12.11.2024 | 17,96 | 18,26 | 17,76 | 17,99 | -0,39% | 7.717.212,00 |
| 11.11.2024 | 18,05 | 18,46 | 17,77 | 18,06 | 0,28% | 12.706.574,00 |
| 08.11.2024 | 18,06 | 18,22 | 17,87 | 18,01 | 0,06% | 8.591.003,00 |
| 07.11.2024 | 18,35 | 18,72 | 17,68 | 18,00 | 0,06% | 12.936.102,00 |
| 06.11.2024 | 18,50 | 18,80 | 17,94 | 17,99 | 1,93% | 18.082.343,00 |
| 05.11.2024 | 17,24 | 17,66 | 17,22 | 17,65 | 1,44% | 5.494.340,00 |
| 04.11.2024 | 17,33 | 17,52 | 17,27 | 17,40 | 0,40% | 5.376.767,00 |
| 01.11.2024 | 17,20 | 17,55 | 17,20 | 17,33 | 0,52% | 4.661.450,00 |
| 31.10.2024 | 17,68 | 17,76 | 17,21 | 17,24 | -2,87% | 6.160.699,00 |
| 30.10.2024 | 17,62 | 17,90 | 17,58 | 17,75 | 0,74% | 3.776.819,00 |
| 29.10.2024 | 17,67 | 17,78 | 17,54 | 17,62 | -0,51% | 2.619.444,00 |
| 28.10.2024 | 17,76 | 17,87 | 17,68 | 17,71 | 0,74% | 3.749.922,00 |
| 25.10.2024 | 17,80 | 17,83 | 17,57 | 17,58 | -0,45% | 3.209.092,00 |
| 24.10.2024 | 17,47 | 17,68 | 17,37 | 17,66 | 1,61% | 5.451.060,00 |
| 23.10.2024 | 17,50 | 17,54 | 17,07 | 17,38 | -1,19% | 6.602.520,00 |
| 22.10.2024 | 17,56 | 17,63 | 17,46 | 17,59 | -0,23% | 3.777.350,00 |
| 21.10.2024 | 17,68 | 17,74 | 17,49 | 17,63 | -0,79% | 3.945.280,00 |
| 18.10.2024 | 17,99 | 18,15 | 17,64 | 17,77 | -1,50% | 7.460.775,00 |
| 17.10.2024 | 18,19 | 18,20 | 17,83 | 18,04 | 0,28% | 7.393.887,00 |
| 16.10.2024 | 17,93 | 18,16 | 17,91 | 17,99 | 0,33% | 3.824.688,00 |
| 15.10.2024 | 17,95 | 18,22 | 17,89 | 17,93 | 0,11% | 5.235.681,00 |
| 14.10.2024 | 17,75 | 17,92 | 17,60 | 17,91 | 0,56% | 3.899.237,00 |
| 11.10.2024 | 17,68 | 17,88 | 17,54 | 17,81 | 1,19% | 4.512.646,00 |
| 10.10.2024 | 17,39 | 17,61 | 17,31 | 17,60 | 0,86% | 3.139.178,00 |
| 09.10.2024 | 17,40 | 17,57 | 17,28 | 17,45 | -0,11% | 5.301.716,00 |
| 08.10.2024 | 17,53 | 17,58 | 17,00 | 17,47 | -0,06% | 6.121.898,00 |
| 07.10.2024 | 17,75 | 18,04 | 17,34 | 17,48 | -2,13% | 6.006.852,00 |
| 04.10.2024 | 17,61 | 17,99 | 17,56 | 17,86 | 2,76% | 5.335.865,00 |
| 03.10.2024 | 17,46 | 17,46 | 17,15 | 17,38 | -1,08% | 8.116.281,00 |
| 02.10.2024 | 17,38 | 17,69 | 17,35 | 17,57 | 0,11% | 10.684.042,00 |
| 01.10.2024 | 17,58 | 17,65 | 17,18 | 17,55 | -0,20% | 5.864.856,00 |
| 30.09.2024 | 17,91 | 18,00 | 17,46 | 17,59 | -3,01% | 7.366.609,00 |
| 27.09.2024 | 18,42 | 18,46 | 18,09 | 18,13 | -0,49% | 6.475.462,00 |
| 26.09.2024 | 18,35 | 18,47 | 18,13 | 18,22 | 0,05% | 8.661.635,00 |
| 25.09.2024 | 18,74 | 18,82 | 18,20 | 18,21 | -2,52% | 6.525.429,00 |
| 24.09.2024 | 18,70 | 18,89 | 18,55 | 18,68 | 0,27% | 8.543.167,00 |
| 23.09.2024 | 18,88 | 18,95 | 18,39 | 18,63 | -0,53% | 7.459.082,00 |
| 20.09.2024 | 18,55 | 18,84 | 18,28 | 18,73 | 1,08% | 15.046.022,00 |
| 19.09.2024 | 18,26 | 18,67 | 18,12 | 18,53 | 3,64% | 8.427.828,00 |
| 18.09.2024 | 17,84 | 18,27 | 17,73 | 17,88 | 0,39% | 9.001.086,00 |
| 17.09.2024 | 17,59 | 17,92 | 17,59 | 17,81 | 2,00% | 5.157.709,00 |
| 16.09.2024 | 17,50 | 17,62 | 17,36 | 17,46 | 0,23% | 5.363.438,00 |
| 13.09.2024 | 17,26 | 17,61 | 17,26 | 17,42 | 1,28% | 5.162.891,00 |
| 12.09.2024 | 16,92 | 17,24 | 16,79 | 17,20 | 2,26% | 7.704.597,00 |
| 11.09.2024 | 16,72 | 16,95 | 16,58 | 16,82 | 0,30% | 8.453.985,00 |
| 10.09.2024 | 16,76 | 16,85 | 16,42 | 16,77 | 0,00% | 9.292.581,00 |
| 09.09.2024 | 16,76 | 17,10 | 16,73 | 16,77 | 0,24% | 6.467.616,00 |
| 06.09.2024 | 16,74 | 16,89 | 16,61 | 16,73 | -0,06% | 6.373.425,00 |
| 05.09.2024 | 16,90 | 16,96 | 16,61 | 16,74 | -1,12% | 5.893.282,00 |
| 04.09.2024 | 17,29 | 17,56 | 16,89 | 16,93 | -2,53% | 9.442.169,00 |
| 03.09.2024 | 17,62 | 17,67 | 17,25 | 17,37 | -1,86% | 6.718.851,00 |
| 30.08.2024 | 17,77 | 18,07 | 17,57 | 17,70 | 0,28% | 9.227.457,00 |
| 29.08.2024 | 17,34 | 17,75 | 17,25 | 17,65 | 2,38% | 6.852.983,00 |
| 28.08.2024 | 17,30 | 17,30 | 17,13 | 17,24 | -0,35% | 6.452.662,00 |
| 27.08.2024 | 17,29 | 17,45 | 17,16 | 17,30 | -0,23% | 7.613.736,00 |
| 26.08.2024 | 17,56 | 17,61 | 17,28 | 17,34 | -0,40% | 8.823.357,00 |