21,670$
-0,05%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,16 | 22,36 | 21,56 | 21,67 | -0,05% | 13.578.038,00 |
| 06.05.2026 | 21,63 | 21,98 | 21,60 | 21,68 | 1,74% | 10.917.031,00 |
| 05.05.2026 | 21,00 | 21,42 | 20,98 | 21,31 | 2,16% | 7.151.489,00 |
| 04.05.2026 | 21,00 | 21,20 | 20,83 | 20,86 | -1,28% | 4.631.191,00 |
| 01.05.2026 | 21,14 | 21,33 | 21,10 | 21,13 | 0,00% | 4.672.920,00 |
| 30.04.2026 | 21,12 | 21,32 | 21,03 | 21,13 | 0,24% | 8.953.586,00 |
| 29.04.2026 | 20,85 | 21,09 | 20,82 | 21,08 | 0,67% | 8.992.604,00 |
| 28.04.2026 | 20,89 | 21,08 | 20,71 | 20,94 | 0,29% | 7.305.474,00 |
| 27.04.2026 | 20,98 | 21,11 | 20,84 | 20,88 | -0,10% | 6.875.913,00 |
| 24.04.2026 | 21,07 | 21,22 | 20,84 | 20,90 | -0,81% | 4.504.465,00 |
| 23.04.2026 | 20,97 | 21,17 | 20,84 | 21,07 | 1,06% | 5.712.070,00 |
| 22.04.2026 | 21,33 | 21,33 | 20,77 | 20,85 | -1,28% | 5.109.773,00 |
| 21.04.2026 | 21,41 | 21,55 | 21,05 | 21,12 | -0,85% | 5.504.481,00 |
| 20.04.2026 | 21,04 | 21,32 | 20,92 | 21,30 | 0,90% | 4.515.184,00 |
| 17.04.2026 | 20,90 | 21,18 | 20,75 | 21,11 | 2,63% | 5.798.971,00 |
| 16.04.2026 | 20,57 | 20,81 | 20,50 | 20,57 | -0,58% | 7.150.489,00 |
| 15.04.2026 | 20,84 | 20,86 | 20,31 | 20,69 | -1,05% | 12.482.137,00 |
| 14.04.2026 | 20,20 | 20,94 | 20,14 | 20,91 | 3,16% | 13.545.651,00 |
| 13.04.2026 | 20,12 | 20,28 | 19,77 | 20,27 | 0,65% | 6.817.115,00 |
| 10.04.2026 | 19,93 | 20,24 | 19,90 | 20,14 | 1,21% | 7.917.741,00 |
| 09.04.2026 | 19,76 | 20,17 | 19,64 | 19,90 | 0,96% | 11.797.233,00 |
| 08.04.2026 | 19,74 | 19,90 | 19,59 | 19,71 | 3,22% | 10.961.036,00 |
| 07.04.2026 | 19,12 | 19,46 | 19,05 | 19,10 | -0,70% | 12.522.013,00 |
| 06.04.2026 | 19,13 | 19,27 | 18,96 | 19,23 | 0,47% | 7.261.860,00 |
| 02.04.2026 | 18,94 | 19,26 | 18,76 | 19,14 | 0,21% | 8.195.915,00 |
| 01.04.2026 | 19,37 | 19,37 | 19,02 | 19,10 | -0,33% | 9.913.815,00 |
| 31.03.2026 | 19,08 | 19,39 | 18,90 | 19,16 | 1,12% | 10.119.423,00 |
| 30.03.2026 | 19,11 | 19,12 | 18,84 | 18,95 | 0,58% | 6.116.393,00 |
| 27.03.2026 | 19,29 | 19,30 | 18,77 | 18,84 | -2,99% | 8.067.701,00 |
| 26.03.2026 | 19,48 | 19,97 | 19,35 | 19,42 | -0,31% | 8.702.278,00 |
| 25.03.2026 | 19,21 | 19,51 | 19,12 | 19,48 | 2,63% | 8.997.854,00 |
| 24.03.2026 | 19,00 | 19,30 | 18,86 | 18,98 | -0,84% | 6.751.985,00 |
| 23.03.2026 | 19,06 | 19,39 | 18,96 | 19,14 | 2,79% | 11.246.119,00 |
| 20.03.2026 | 19,01 | 19,08 | 18,52 | 18,62 | -2,51% | 9.109.888,00 |
| 19.03.2026 | 19,01 | 19,18 | 18,83 | 19,10 | 0,16% | 8.003.888,00 |
| 18.03.2026 | 18,77 | 19,31 | 18,71 | 19,07 | 1,44% | 8.625.105,00 |
| 17.03.2026 | 18,88 | 19,05 | 18,75 | 18,80 | 0,48% | 10.114.895,00 |
| 16.03.2026 | 18,75 | 19,00 | 18,69 | 18,71 | 1,14% | 6.709.279,00 |
| 13.03.2026 | 18,88 | 18,99 | 18,42 | 18,50 | -1,07% | 7.279.560,00 |
| 12.03.2026 | 18,94 | 18,99 | 18,67 | 18,70 | -2,55% | 7.855.866,00 |
| 11.03.2026 | 19,16 | 19,35 | 19,05 | 19,19 | -0,21% | 7.492.931,00 |
| 10.03.2026 | 19,13 | 19,64 | 18,95 | 19,23 | 0,34% | 9.146.019,00 |
| 09.03.2026 | 18,55 | 19,21 | 18,47 | 19,17 | -0,26% | 11.739.073,00 |
| 06.03.2026 | 19,51 | 19,63 | 18,98 | 19,22 | -3,73% | 10.841.391,00 |
| 05.03.2026 | 20,04 | 20,09 | 19,70 | 19,96 | -0,77% | 14.175.180,00 |
| 04.03.2026 | 19,90 | 20,18 | 19,84 | 20,12 | 2,63% | 10.894.586,00 |
| 03.03.2026 | 19,28 | 19,70 | 19,05 | 19,60 | -0,51% | 7.628.980,00 |
| 02.03.2026 | 19,31 | 19,83 | 18,99 | 19,70 | 0,56% | 9.943.057,00 |
| 27.02.2026 | 19,97 | 20,14 | 19,44 | 19,59 | -3,50% | 11.332.911,00 |
| 26.02.2026 | 19,87 | 20,35 | 19,80 | 20,30 | 3,05% | 7.714.178,00 |
| 25.02.2026 | 20,02 | 20,02 | 19,62 | 19,70 | -1,03% | 5.054.666,00 |
| 24.02.2026 | 19,77 | 19,93 | 19,50 | 19,91 | 0,73% | 8.455.936,00 |
| 23.02.2026 | 20,41 | 20,55 | 19,43 | 19,76 | -3,14% | 8.442.092,00 |
| 20.02.2026 | 20,09 | 20,51 | 19,93 | 20,40 | 1,64% | 17.509.711,00 |
| 19.02.2026 | 20,81 | 21,00 | 19,91 | 20,07 | -1,04% | 14.837.028,00 |
| 18.02.2026 | 19,81 | 20,37 | 19,80 | 20,28 | 1,30% | 12.292.968,00 |
| 17.02.2026 | 20,02 | 20,15 | 19,71 | 20,02 | 0,65% | 9.114.141,00 |
| 13.02.2026 | 19,55 | 20,01 | 19,43 | 19,89 | 1,79% | 6.500.651,00 |
| 12.02.2026 | 20,07 | 20,33 | 19,27 | 19,54 | -2,10% | 10.616.828,00 |
| 11.02.2026 | 19,93 | 20,14 | 19,87 | 19,96 | 0,18% | 6.855.018,00 |
| 10.02.2026 | 19,61 | 19,96 | 19,49 | 19,93 | 1,97% | 6.115.058,00 |
| 09.02.2026 | 19,33 | 19,58 | 19,21 | 19,54 | 1,01% | 4.522.276,00 |
| 06.02.2026 | 19,11 | 19,44 | 19,09 | 19,35 | 1,82% | 5.860.708,00 |
| 05.02.2026 | 19,24 | 19,31 | 18,77 | 19,00 | -1,58% | 8.704.640,00 |
| 04.02.2026 | 19,04 | 19,40 | 18,98 | 19,31 | 2,25% | 11.608.258,00 |
| 03.02.2026 | 18,72 | 19,02 | 18,61 | 18,88 | 1,12% | 8.945.962,00 |
| 02.02.2026 | 18,68 | 18,85 | 18,55 | 18,67 | 0,78% | 7.089.569,00 |
| 30.01.2026 | 18,55 | 18,66 | 18,42 | 18,53 | -0,72% | 17.355.426,00 |
| 29.01.2026 | 18,59 | 18,71 | 18,42 | 18,66 | 1,22% | 10.737.456,00 |
| 28.01.2026 | 18,62 | 18,82 | 18,37 | 18,44 | -0,78% | 14.091.326,00 |
| 27.01.2026 | 18,73 | 18,73 | 18,36 | 18,58 | -0,80% | 7.550.176,00 |
| 26.01.2026 | 18,70 | 18,81 | 18,54 | 18,73 | -0,48% | 7.402.876,00 |
| 22.01.2026 | 18,89 | 19,30 | 18,77 | 18,82 | 0,75% | 8.775.959,00 |
| 21.01.2026 | 18,33 | 18,81 | 18,33 | 18,68 | 2,47% | 8.378.726,00 |
| 20.01.2026 | 18,39 | 18,44 | 18,15 | 18,23 | -1,94% | 7.756.528,00 |
| 16.01.2026 | 18,42 | 18,61 | 18,18 | 18,59 | 0,65% | 5.420.077,00 |
| 15.01.2026 | 18,28 | 18,64 | 18,26 | 18,47 | 1,40% | 9.625.606,00 |
| 14.01.2026 | 18,51 | 18,58 | 17,99 | 18,22 | -1,59% | 6.079.306,00 |
| 13.01.2026 | 18,45 | 18,68 | 18,32 | 18,51 | 0,93% | 6.694.750,00 |
| 12.01.2026 | 18,54 | 18,54 | 18,21 | 18,34 | -0,54% | 5.094.601,00 |
| 09.01.2026 | 18,33 | 18,65 | 18,28 | 18,44 | 1,26% | 5.610.408,00 |
| 08.01.2026 | 17,79 | 18,33 | 17,76 | 18,21 | 2,36% | 6.934.322,00 |
| 07.01.2026 | 18,24 | 18,28 | 17,76 | 17,79 | -2,57% | 7.253.764,00 |
| 06.01.2026 | 18,17 | 18,30 | 17,91 | 18,26 | 0,77% | 6.535.517,00 |
| 05.01.2026 | 18,14 | 18,27 | 17,93 | 18,12 | -0,22% | 7.988.386,00 |
| 02.01.2026 | 17,75 | 18,25 | 17,63 | 18,16 | 2,43% | 5.604.235,00 |
| 31.12.2025 | 17,90 | 17,96 | 17,71 | 17,73 | -3,06% | 5.341.110,00 |
| 30.12.2025 | 18,38 | 18,46 | 18,24 | 18,29 | -0,54% | 3.514.597,00 |
| 29.12.2025 | 18,48 | 18,49 | 18,26 | 18,39 | -0,27% | 4.214.540,00 |
| 26.12.2025 | 18,43 | 18,54 | 18,30 | 18,44 | -0,43% | 4.171.715,00 |
| 24.12.2025 | 18,36 | 18,54 | 18,32 | 18,52 | 0,87% | 3.159.881,00 |
| 23.12.2025 | 18,64 | 18,69 | 18,33 | 18,36 | -1,45% | 4.751.446,00 |
| 22.12.2025 | 18,54 | 18,68 | 18,41 | 18,63 | 0,59% | 4.474.754,00 |
| 19.12.2025 | 18,49 | 18,64 | 18,23 | 18,52 | 0,33% | 14.395.255,00 |
| 18.12.2025 | 18,66 | 18,72 | 18,37 | 18,46 | -0,59% | 8.205.239,00 |
| 17.12.2025 | 18,32 | 18,66 | 18,25 | 18,57 | 1,61% | 7.150.879,00 |
| 16.12.2025 | 18,55 | 18,60 | 18,18 | 18,28 | -1,98% | 6.293.750,00 |
| 15.12.2025 | 18,46 | 18,67 | 18,20 | 18,65 | 1,55% | 8.648.236,00 |
| 12.12.2025 | 18,28 | 18,51 | 18,20 | 18,36 | 1,27% | 9.341.674,00 |
| 11.12.2025 | 17,82 | 18,34 | 17,76 | 18,13 | 1,68% | 8.772.288,00 |