9,080$
1,23%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,87 | 9,11 | 8,83 | 9,08 | 1,23% | 1.300.893,00 |
| 13.10.2025 | 8,92 | 9,01 | 8,84 | 8,97 | 1,82% | 725.302,00 |
| 10.10.2025 | 9,00 | 9,04 | 8,76 | 8,81 | -2,22% | 1.790.003,00 |
| 09.10.2025 | 9,12 | 9,18 | 8,92 | 9,01 | -1,21% | 1.207.124,00 |
| 08.10.2025 | 9,12 | 9,24 | 9,07 | 9,12 | 0,00% | 1.097.919,00 |
| 07.10.2025 | 9,21 | 9,26 | 9,12 | 9,12 | -1,08% | 1.414.923,00 |
| 06.10.2025 | 9,37 | 9,37 | 9,17 | 9,22 | -1,18% | 1.299.320,00 |
| 02.10.2025 | 9,32 | 9,43 | 9,28 | 9,33 | -0,11% | 1.072.976,00 |
| 01.10.2025 | 9,28 | 9,42 | 9,27 | 9,34 | -0,32% | 928.308,00 |
| 30.09.2025 | 9,48 | 9,48 | 9,26 | 9,37 | -1,99% | 1.509.765,00 |
| 29.09.2025 | 9,65 | 9,65 | 9,46 | 9,56 | -0,83% | 1.748.385,00 |
| 26.09.2025 | 9,48 | 9,72 | 9,45 | 9,64 | 1,90% | 1.683.578,00 |
| 25.09.2025 | 9,62 | 9,62 | 9,38 | 9,46 | -1,87% | 1.547.410,00 |
| 24.09.2025 | 9,69 | 9,72 | 9,59 | 9,64 | -0,21% | 2.275.879,00 |
| 23.09.2025 | 9,61 | 9,75 | 9,60 | 9,66 | 0,73% | 1.975.395,00 |
| 22.09.2025 | 9,74 | 9,76 | 9,58 | 9,59 | -1,94% | 2.276.034,00 |
| 19.09.2025 | 9,98 | 9,98 | 9,76 | 9,78 | -1,41% | 6.136.329,00 |
| 18.09.2025 | 9,78 | 10,01 | 9,76 | 9,92 | 1,85% | 2.982.924,00 |
| 17.09.2025 | 9,82 | 9,97 | 9,64 | 9,74 | -0,31% | 2.634.502,00 |
| 16.09.2025 | 9,65 | 9,77 | 9,50 | 9,77 | 1,24% | 3.357.145,00 |
| 15.09.2025 | 9,80 | 9,83 | 9,61 | 9,65 | -1,33% | 3.274.989,00 |
| 12.09.2025 | 10,25 | 10,27 | 9,68 | 9,78 | 3,82% | 3.413.911,00 |
| 11.09.2025 | 9,26 | 9,50 | 9,26 | 9,42 | 1,18% | 1.549.641,00 |
| 10.09.2025 | 9,36 | 9,42 | 9,25 | 9,31 | -0,75% | 1.424.095,00 |
| 09.09.2025 | 9,38 | 9,42 | 9,26 | 9,38 | -0,53% | 1.467.946,00 |
| 08.09.2025 | 9,51 | 9,57 | 9,42 | 9,43 | -1,36% | 1.644.500,00 |
| 05.09.2025 | 9,59 | 9,75 | 9,52 | 9,56 | -0,42% | 1.492.387,00 |
| 04.09.2025 | 9,52 | 9,60 | 9,45 | 9,60 | 1,16% | 1.062.042,00 |
| 03.09.2025 | 9,30 | 9,52 | 9,27 | 9,49 | 1,50% | 1.866.309,00 |
| 02.09.2025 | 9,35 | 9,42 | 9,26 | 9,35 | -1,37% | 1.788.774,00 |
| 29.08.2025 | 9,52 | 9,52 | 9,37 | 9,48 | -0,21% | 1.545.635,00 |
| 28.08.2025 | 9,58 | 9,61 | 9,44 | 9,50 | -0,73% | 2.083.437,00 |
| 27.08.2025 | 9,27 | 9,59 | 9,27 | 9,57 | 3,46% | 3.481.829,00 |
| 26.08.2025 | 9,45 | 9,50 | 9,23 | 9,25 | -2,01% | 4.188.988,00 |
| 25.08.2025 | 9,55 | 9,58 | 9,40 | 9,44 | -1,36% | 1.686.869,00 |
| 22.08.2025 | 9,17 | 9,59 | 9,17 | 9,57 | 5,16% | 1.926.899,00 |
| 21.08.2025 | 9,02 | 9,15 | 8,97 | 9,10 | 0,66% | 2.059.199,00 |
| 20.08.2025 | 9,08 | 9,14 | 9,03 | 9,04 | -0,44% | 2.423.292,00 |
| 19.08.2025 | 9,05 | 9,21 | 9,05 | 9,08 | 0,67% | 2.853.348,00 |
| 18.08.2025 | 9,00 | 9,25 | 8,99 | 9,02 | 0,11% | 3.190.508,00 |
| 15.08.2025 | 9,07 | 9,12 | 8,94 | 9,01 | -0,55% | 4.008.275,00 |
| 14.08.2025 | 9,17 | 9,17 | 9,01 | 9,06 | -1,95% | 2.141.032,00 |
| 13.08.2025 | 9,01 | 9,28 | 8,99 | 9,24 | 2,67% | 1.403.636,00 |
| 12.08.2025 | 8,68 | 9,01 | 8,68 | 9,00 | 4,29% | 2.020.229,00 |
| 11.08.2025 | 8,73 | 8,77 | 8,61 | 8,63 | -0,92% | 2.552.954,00 |
| 08.08.2025 | 8,86 | 8,86 | 8,67 | 8,71 | -0,91% | 2.385.582,00 |
| 07.08.2025 | 8,85 | 8,90 | 8,67 | 8,79 | 0,34% | 2.146.480,00 |
| 06.08.2025 | 8,50 | 8,77 | 8,48 | 8,76 | -0,11% | 4.326.229,00 |
| 05.08.2025 | 8,79 | 8,79 | 8,64 | 8,77 | 0,23% | 2.154.538,00 |
| 04.08.2025 | 8,71 | 8,80 | 8,62 | 8,75 | 1,27% | 1.206.817,00 |
| 01.08.2025 | 8,64 | 8,71 | 8,52 | 8,64 | -1,26% | 2.296.956,00 |
| 31.07.2025 | 8,80 | 8,83 | 8,63 | 8,75 | -0,46% | 2.232.255,00 |
| 30.07.2025 | 8,98 | 9,00 | 8,71 | 8,79 | -1,90% | 1.637.213,00 |
| 29.07.2025 | 9,04 | 9,06 | 8,90 | 8,96 | -0,22% | 1.883.255,00 |
| 28.07.2025 | 9,07 | 9,11 | 8,97 | 8,98 | -0,44% | 1.527.892,00 |
| 25.07.2025 | 9,02 | 9,11 | 8,95 | 9,02 | 0,78% | 1.083.015,00 |
| 24.07.2025 | 8,95 | 9,02 | 8,90 | 8,95 | -0,89% | 2.038.445,00 |
| 23.07.2025 | 9,09 | 9,18 | 9,02 | 9,03 | -0,22% | 1.449.818,00 |
| 22.07.2025 | 8,86 | 9,07 | 8,85 | 9,05 | 2,26% | 1.469.246,00 |
| 21.07.2025 | 8,96 | 9,03 | 8,83 | 8,85 | -0,34% | 1.685.223,00 |
| 18.07.2025 | 8,87 | 8,92 | 8,74 | 8,88 | 0,91% | 1.955.531,00 |
| 17.07.2025 | 8,87 | 9,01 | 8,80 | 8,80 | -1,01% | 2.388.244,00 |
| 16.07.2025 | 8,96 | 9,05 | 8,85 | 8,89 | -0,22% | 1.355.556,00 |
| 15.07.2025 | 9,12 | 9,14 | 8,90 | 8,91 | -2,09% | 1.389.718,00 |
| 14.07.2025 | 9,14 | 9,14 | 8,95 | 9,10 | -0,11% | 1.249.663,00 |
| 11.07.2025 | 9,21 | 9,21 | 9,06 | 9,11 | -1,62% | 1.972.337,00 |
| 10.07.2025 | 8,99 | 9,30 | 8,98 | 9,26 | 3,35% | 1.634.959,00 |
| 09.07.2025 | 9,02 | 9,04 | 8,87 | 8,96 | -0,33% | 1.796.061,00 |
| 08.07.2025 | 8,85 | 9,08 | 8,84 | 8,99 | 2,16% | 1.789.224,00 |
| 07.07.2025 | 8,84 | 8,96 | 8,70 | 8,80 | -1,46% | 2.867.591,00 |
| 03.07.2025 | 8,97 | 9,01 | 8,86 | 8,93 | 0,11% | 2.102.200,00 |
| 02.07.2025 | 8,83 | 8,94 | 8,79 | 8,92 | 0,90% | 1.700.405,00 |
| 01.07.2025 | 8,65 | 9,02 | 8,63 | 8,84 | 1,84% | 1.778.566,00 |
| 30.06.2025 | 8,85 | 8,87 | 8,58 | 8,68 | -2,69% | 2.301.284,00 |
| 27.06.2025 | 8,91 | 9,02 | 8,81 | 8,92 | 0,45% | 3.385.466,00 |
| 26.06.2025 | 8,66 | 8,94 | 8,63 | 8,88 | 2,90% | 3.922.405,00 |
| 25.06.2025 | 8,71 | 8,76 | 8,60 | 8,63 | -1,15% | 1.980.307,00 |
| 24.06.2025 | 8,79 | 8,90 | 8,73 | 8,73 | 0,11% | 2.659.547,00 |
| 23.06.2025 | 8,53 | 8,80 | 8,48 | 8,72 | 0,23% | 3.514.998,00 |
| 20.06.2025 | 8,77 | 8,86 | 8,67 | 8,70 | 0,00% | 4.799.785,00 |
| 18.06.2025 | 8,67 | 8,90 | 8,65 | 8,70 | 0,00% | 2.433.047,00 |
| 17.06.2025 | 8,61 | 8,77 | 8,58 | 8,70 | -0,11% | 3.090.203,00 |
| 16.06.2025 | 8,56 | 8,81 | 8,51 | 8,71 | 2,59% | 2.414.893,00 |
| 13.06.2025 | 8,78 | 8,78 | 8,43 | 8,49 | -4,18% | 3.233.041,00 |
| 12.06.2025 | 8,81 | 9,02 | 8,73 | 8,86 | -0,45% | 3.512.775,00 |
| 11.06.2025 | 9,10 | 9,23 | 8,87 | 8,90 | -2,09% | 3.616.351,00 |
| 10.06.2025 | 9,12 | 9,34 | 9,02 | 9,09 | 0,22% | 2.808.893,00 |
| 09.06.2025 | 8,86 | 9,11 | 8,77 | 9,07 | 3,42% | 2.960.133,00 |
| 06.06.2025 | 8,75 | 8,84 | 8,72 | 8,77 | 1,39% | 1.256.518,00 |
| 05.06.2025 | 8,68 | 8,80 | 8,60 | 8,65 | -0,57% | 1.589.101,00 |
| 04.06.2025 | 8,88 | 8,88 | 8,61 | 8,70 | -2,03% | 2.354.073,00 |
| 03.06.2025 | 8,85 | 9,00 | 8,83 | 8,88 | 0,00% | 2.097.699,00 |
| 02.06.2025 | 8,95 | 8,95 | 8,79 | 8,88 | -0,89% | 1.435.601,00 |
| 30.05.2025 | 9,02 | 9,07 | 8,84 | 8,96 | -0,78% | 2.547.309,00 |
| 29.05.2025 | 9,12 | 9,15 | 8,90 | 9,03 | 0,33% | 1.310.745,00 |
| 28.05.2025 | 9,01 | 9,17 | 8,95 | 9,00 | 0,11% | 2.786.806,00 |
| 27.05.2025 | 8,79 | 9,00 | 8,72 | 8,99 | 3,69% | 1.935.896,00 |
| 23.05.2025 | 8,44 | 8,71 | 8,44 | 8,67 | 0,23% | 3.899.379,00 |
| 22.05.2025 | 8,56 | 8,73 | 8,50 | 8,65 | 0,70% | 2.134.343,00 |
| 21.05.2025 | 8,74 | 8,86 | 8,57 | 8,59 | -2,72% | 2.117.463,00 |