22,540$
1,35%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 22,20 | 22,72 | 22,12 | 22,54 | 1,35% | 6.250.070,00 |
| 07.10.2026 | 22,46 | 22,70 | 22,22 | 22,24 | -1,09% | 4.812.092,00 |
| 06.10.2026 | 22,58 | 22,81 | 22,42 | 22,49 | 0,16% | 6.625.125,00 |
| 05.10.2026 | 22,51 | 22,54 | 22,21 | 22,45 | -0,53% | 9.798.037,00 |
| 02.10.2026 | 22,71 | 22,84 | 22,49 | 22,57 | 0,24% | 6.570.724,00 |
| 01.10.2026 | 22,44 | 22,61 | 22,27 | 22,52 | 0,56% | 12.776.815,00 |
| 30.09.2026 | 22,27 | 22,49 | 22,18 | 22,39 | -0,31% | 7.053.236,00 |
| 29.09.2026 | 22,68 | 22,88 | 22,28 | 22,46 | -0,88% | 6.102.540,00 |
| 28.09.2026 | 22,42 | 22,90 | 22,36 | 22,66 | 1,05% | 9.091.656,00 |
| 25.09.2026 | 22,24 | 22,46 | 22,05 | 22,43 | 0,95% | 6.231.578,00 |
| 24.09.2026 | 22,11 | 22,28 | 21,96 | 22,22 | 0,29% | 7.573.882,00 |
| 23.09.2026 | 22,11 | 22,40 | 21,97 | 22,15 | -0,58% | 6.801.369,00 |
| 22.09.2026 | 22,38 | 22,66 | 22,14 | 22,28 | -0,11% | 8.934.600,00 |
| 21.09.2026 | 21,92 | 22,35 | 21,81 | 22,31 | 2,13% | 7.500.597,00 |
| 18.09.2026 | 21,84 | 21,91 | 21,71 | 21,84 | -0,32% | 21.199.402,00 |
| 17.09.2026 | 21,93 | 22,09 | 21,90 | 21,91 | 0,64% | 6.793.443,00 |
| 16.09.2026 | 22,18 | 22,37 | 21,53 | 21,77 | -1,67% | 7.664.690,00 |
| 15.09.2026 | 22,43 | 22,50 | 22,04 | 22,14 | -1,01% | 10.735.878,00 |
| 14.09.2026 | 22,27 | 22,44 | 22,09 | 22,37 | 0,56% | 6.095.249,00 |
| 11.09.2026 | 22,39 | 22,54 | 22,21 | 22,24 | 0,45% | 5.703.266,00 |
| 10.09.2026 | 22,12 | 22,23 | 21,94 | 22,14 | 0,43% | 6.403.848,00 |
| 09.09.2026 | 21,95 | 22,06 | 21,83 | 22,05 | -0,14% | 6.352.455,00 |
| 08.09.2026 | 21,97 | 22,27 | 21,96 | 22,08 | 0,11% | 8.670.822,00 |
| 04.09.2026 | 21,98 | 22,18 | 21,95 | 22,05 | 0,27% | 5.247.722,00 |
| 03.09.2026 | 22,17 | 22,25 | 21,96 | 21,99 | -0,61% | 6.159.818,00 |
| 02.09.2026 | 21,68 | 22,20 | 21,68 | 22,13 | 2,19% | 7.417.355,00 |
| 01.09.2026 | 21,90 | 22,01 | 21,51 | 21,65 | -1,28% | 6.175.265,00 |
| 31.08.2026 | 22,36 | 22,36 | 21,80 | 21,93 | -1,53% | 7.035.487,00 |
| 28.08.2026 | 22,46 | 22,52 | 22,24 | 22,27 | -0,34% | 4.348.851,00 |
| 27.08.2026 | 22,26 | 22,54 | 22,25 | 22,35 | -0,38% | 7.982.886,00 |
| 26.08.2026 | 22,99 | 22,99 | 22,42 | 22,43 | -2,48% | 9.278.652,00 |
| 25.08.2026 | 23,29 | 23,29 | 22,95 | 23,00 | -0,88% | 8.012.620,00 |
| 24.08.2026 | 23,17 | 23,40 | 23,00 | 23,21 | -0,02% | 7.255.011,00 |
| 21.08.2026 | 23,20 | 23,29 | 22,86 | 23,21 | 0,56% | 10.556.134,00 |
| 20.08.2026 | 23,11 | 23,24 | 22,95 | 23,08 | -0,28% | 9.379.264,00 |
| 19.08.2026 | 22,96 | 23,42 | 22,96 | 23,15 | 0,98% | 11.522.214,00 |
| 18.08.2026 | 22,87 | 23,17 | 22,75 | 22,92 | 0,48% | 6.320.310,00 |
| 17.08.2026 | 22,82 | 22,87 | 22,55 | 22,81 | -0,37% | 6.114.164,00 |
| 14.08.2026 | 22,76 | 23,05 | 22,68 | 22,90 | 0,70% | 6.334.415,00 |
| 13.08.2026 | 23,04 | 23,16 | 22,69 | 22,74 | -0,31% | 9.793.615,00 |
| 12.08.2026 | 22,75 | 22,86 | 22,44 | 22,81 | 2,31% | 9.091.431,00 |
| 11.08.2026 | 22,76 | 22,86 | 22,28 | 22,29 | -1,68% | 14.214.295,00 |
| 10.08.2026 | 23,24 | 23,28 | 22,53 | 22,67 | -2,60% | 13.117.551,00 |
| 07.08.2026 | 23,30 | 23,65 | 23,20 | 23,28 | -0,45% | 8.718.253,00 |
| 06.08.2026 | 23,74 | 24,03 | 23,24 | 23,38 | -7,07% | 18.940.832,00 |
| 05.08.2026 | 24,90 | 25,33 | 24,78 | 25,16 | 0,70% | 9.688.358,00 |
| 04.08.2026 | 25,02 | 25,22 | 24,86 | 24,99 | -0,42% | 8.558.010,00 |
| 03.08.2026 | 25,13 | 25,51 | 24,94 | 25,09 | -0,12% | 9.593.388,00 |
| 31.07.2026 | 25,33 | 25,39 | 25,01 | 25,12 | 0,12% | 9.740.170,00 |
| 30.07.2026 | 25,68 | 25,71 | 24,79 | 25,09 | -1,80% | 8.300.947,00 |
| 29.07.2026 | 25,47 | 25,69 | 25,28 | 25,55 | 0,29% | 9.396.122,00 |
| 28.07.2026 | 24,98 | 25,49 | 24,47 | 25,48 | 2,02% | 11.912.659,00 |
| 27.07.2026 | 24,55 | 25,01 | 24,55 | 24,97 | 1,94% | 7.828.860,00 |
| 24.07.2026 | 24,06 | 24,74 | 23,99 | 24,50 | 2,19% | 7.803.164,00 |
| 23.07.2026 | 24,48 | 24,62 | 23,89 | 23,97 | -2,16% | 10.554.734,00 |
| 22.07.2026 | 24,47 | 24,66 | 24,30 | 24,50 | 0,25% | 8.385.883,00 |
| 21.07.2026 | 24,17 | 24,48 | 23,83 | 24,44 | 1,58% | 5.222.729,00 |
| 20.07.2026 | 23,95 | 24,16 | 23,90 | 24,06 | 0,50% | 5.938.570,00 |
| 17.07.2026 | 23,62 | 23,96 | 23,42 | 23,94 | 1,14% | 7.979.791,00 |
| 16.07.2026 | 23,75 | 24,11 | 23,60 | 23,67 | -0,50% | 7.558.043,00 |
| 15.07.2026 | 23,27 | 23,85 | 23,27 | 23,79 | 1,80% | 13.359.034,00 |
| 14.07.2026 | 23,31 | 23,43 | 23,10 | 23,37 | 1,30% | 7.414.364,00 |
| 13.07.2026 | 23,17 | 23,34 | 22,99 | 23,07 | -0,43% | 8.448.668,00 |
| 10.07.2026 | 23,21 | 23,33 | 23,01 | 23,17 | 0,06% | 7.887.774,00 |
| 09.07.2026 | 22,92 | 23,45 | 22,92 | 23,16 | 1,74% | 5.838.542,00 |
| 08.07.2026 | 23,42 | 23,42 | 22,64 | 22,76 | -2,46% | 6.268.426,00 |
| 07.07.2026 | 23,51 | 23,56 | 22,93 | 23,34 | 0,41% | 11.890.366,00 |
| 06.07.2026 | 23,45 | 23,50 | 23,18 | 23,24 | -0,47% | 8.796.201,00 |
| 02.07.2026 | 23,51 | 23,51 | 23,22 | 23,35 | 0,00% | 7.479.602,00 |
| 01.07.2026 | 23,46 | 23,64 | 22,92 | 23,35 | -1,52% | 14.820.675,00 |
| 30.06.2026 | 24,00 | 24,06 | 23,62 | 23,71 | -4,86% | 11.702.690,00 |
| 29.06.2026 | 24,79 | 25,17 | 24,78 | 24,92 | -0,52% | 9.105.235,00 |
| 26.06.2026 | 24,93 | 25,11 | 24,73 | 25,05 | 0,28% | 9.042.661,00 |
| 25.06.2026 | 24,86 | 25,03 | 24,62 | 24,98 | 1,61% | 8.328.741,00 |
| 24.06.2026 | 25,13 | 25,13 | 24,34 | 24,59 | -0,95% | 11.292.600,00 |
| 23.06.2026 | 24,86 | 25,32 | 24,77 | 24,82 | -1,23% | 6.321.440,00 |
| 22.06.2026 | 25,12 | 25,41 | 24,99 | 25,13 | 0,48% | 6.645.988,00 |
| 18.06.2026 | 24,98 | 25,36 | 24,83 | 25,01 | 1,58% | 15.920.258,00 |
| 17.06.2026 | 24,86 | 25,20 | 24,56 | 24,62 | -1,16% | 10.453.478,00 |
| 16.06.2026 | 24,83 | 24,98 | 24,59 | 24,91 | 0,40% | 10.222.972,00 |
| 15.06.2026 | 25,08 | 25,29 | 24,66 | 24,81 | -0,32% | 10.536.212,00 |
| 12.06.2026 | 24,63 | 24,89 | 24,49 | 24,89 | 2,26% | 7.161.913,00 |
| 11.06.2026 | 23,95 | 24,54 | 23,93 | 24,34 | 1,61% | 11.872.845,00 |
| 10.06.2026 | 24,47 | 24,60 | 23,94 | 23,96 | -2,12% | 10.962.546,00 |
| 09.06.2026 | 24,71 | 24,80 | 24,18 | 24,48 | 0,14% | 13.503.538,00 |
| 08.06.2026 | 24,69 | 24,90 | 24,20 | 24,44 | -0,73% | 6.417.439,00 |
| 05.06.2026 | 24,47 | 24,78 | 24,35 | 24,62 | 0,70% | 9.228.656,00 |
| 04.06.2026 | 24,07 | 24,48 | 23,95 | 24,45 | 2,52% | 7.828.186,00 |
| 03.06.2026 | 23,47 | 24,07 | 23,41 | 23,85 | 0,85% | 11.440.700,00 |
| 02.06.2026 | 23,24 | 23,79 | 23,16 | 23,65 | 2,03% | 8.099.659,00 |
| 01.06.2026 | 22,89 | 23,32 | 22,78 | 23,18 | 0,87% | 5.997.083,00 |
| 29.05.2026 | 23,10 | 23,38 | 22,86 | 22,98 | -1,29% | 8.806.273,00 |
| 28.05.2026 | 23,52 | 23,52 | 23,13 | 23,28 | -0,85% | 6.290.493,00 |
| 27.05.2026 | 23,36 | 23,54 | 23,25 | 23,48 | 1,60% | 7.839.591,00 |
| 26.05.2026 | 22,52 | 23,17 | 22,47 | 23,11 | 3,26% | 8.959.754,00 |
| 22.05.2026 | 22,39 | 22,48 | 22,26 | 22,38 | -0,13% | 7.643.900,00 |
| 21.05.2026 | 22,13 | 22,48 | 21,97 | 22,41 | 0,49% | 7.572.689,00 |
| 20.05.2026 | 21,79 | 22,33 | 21,68 | 22,30 | 2,34% | 8.225.759,00 |
| 19.05.2026 | 21,97 | 21,99 | 21,39 | 21,79 | -0,37% | 8.766.558,00 |
| 18.05.2026 | 21,47 | 22,05 | 21,47 | 21,87 | 2,29% | 9.234.300,00 |