9,220$
0,55%
Echtzeit-Aktienkurs Sunstone Hotel Investors
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 9,21 | 9,29 | 9,07 | 9,22 | 0,55% | 1.460.116,00 |
| 12.02.2026 | 9,36 | 9,44 | 8,98 | 9,17 | -1,19% | 1.838.297,00 |
| 11.02.2026 | 9,43 | 9,46 | 9,26 | 9,28 | -1,07% | 1.687.125,00 |
| 10.02.2026 | 9,17 | 9,40 | 9,11 | 9,38 | 2,85% | 1.415.721,00 |
| 09.02.2026 | 9,12 | 9,18 | 9,02 | 9,12 | -0,33% | 1.098.910,00 |
| 06.02.2026 | 9,10 | 9,22 | 9,04 | 9,15 | 1,55% | 1.798.319,00 |
| 05.02.2026 | 9,03 | 9,12 | 8,89 | 9,01 | -0,44% | 8.260.519,00 |
| 04.02.2026 | 8,90 | 9,15 | 8,85 | 9,05 | 3,08% | 4.986.109,00 |
| 03.02.2026 | 8,76 | 8,88 | 8,69 | 8,78 | 0,57% | 2.000.449,00 |
| 02.02.2026 | 8,78 | 8,89 | 8,72 | 8,73 | -0,46% | 2.545.797,00 |
| 30.01.2026 | 8,90 | 8,93 | 8,75 | 8,77 | -2,12% | 4.242.513,00 |
| 29.01.2026 | 8,81 | 9,00 | 8,77 | 8,96 | 2,40% | 1.840.339,00 |
| 28.01.2026 | 8,92 | 9,03 | 8,74 | 8,75 | -1,13% | 1.683.345,00 |
| 27.01.2026 | 9,03 | 9,05 | 8,75 | 8,85 | -1,99% | 7.354.439,00 |
| 26.01.2026 | 9,04 | 9,08 | 8,99 | 9,03 | -1,53% | 996.898,00 |
| 22.01.2026 | 9,29 | 9,46 | 9,16 | 9,17 | -0,76% | 1.176.382,00 |
| 21.01.2026 | 9,10 | 9,30 | 9,04 | 9,24 | 2,67% | 1.319.537,00 |
| 20.01.2026 | 9,01 | 9,09 | 8,92 | 9,00 | -1,53% | 1.628.536,00 |
| 16.01.2026 | 9,12 | 9,21 | 9,03 | 9,14 | -0,33% | 1.490.108,00 |
| 15.01.2026 | 9,02 | 9,24 | 9,02 | 9,17 | 1,55% | 1.047.204,00 |
| 14.01.2026 | 9,35 | 9,35 | 8,96 | 9,03 | -3,42% | 1.323.580,00 |
| 13.01.2026 | 9,28 | 9,43 | 9,25 | 9,35 | 1,08% | 1.322.017,00 |
| 12.01.2026 | 9,31 | 9,32 | 9,10 | 9,25 | -1,80% | 1.182.041,00 |
| 09.01.2026 | 9,37 | 9,48 | 9,29 | 9,42 | 1,40% | 1.625.004,00 |
| 08.01.2026 | 9,17 | 9,47 | 9,13 | 9,29 | 0,87% | 2.138.451,00 |
| 07.01.2026 | 9,43 | 9,44 | 9,14 | 9,21 | -2,44% | 1.367.354,00 |
| 06.01.2026 | 9,23 | 9,47 | 9,09 | 9,44 | 1,61% | 2.639.145,00 |
| 05.01.2026 | 9,21 | 9,35 | 9,04 | 9,29 | 1,75% | 2.305.963,00 |
| 02.01.2026 | 8,94 | 9,22 | 8,86 | 9,13 | 2,13% | 1.397.759,00 |
| 31.12.2025 | 9,07 | 9,07 | 8,93 | 8,94 | -1,87% | 1.156.717,00 |
| 30.12.2025 | 9,11 | 9,16 | 9,09 | 9,11 | -0,11% | 946.948,00 |
| 29.12.2025 | 9,14 | 9,14 | 9,03 | 9,12 | 0,00% | 925.358,00 |
| 26.12.2025 | 9,03 | 9,13 | 9,03 | 9,12 | 0,33% | 632.629,00 |
| 24.12.2025 | 9,03 | 9,15 | 9,03 | 9,09 | 0,55% | 516.173,00 |
| 23.12.2025 | 9,10 | 9,17 | 9,00 | 9,04 | -1,31% | 1.047.606,00 |
| 22.12.2025 | 9,15 | 9,23 | 9,12 | 9,16 | 0,11% | 1.321.334,00 |
| 19.12.2025 | 9,05 | 9,16 | 9,05 | 9,15 | 0,55% | 6.598.337,00 |
| 18.12.2025 | 9,31 | 9,31 | 9,09 | 9,10 | -1,30% | 1.043.282,00 |
| 17.12.2025 | 9,30 | 9,33 | 9,18 | 9,22 | 0,11% | 1.514.268,00 |
| 16.12.2025 | 9,21 | 9,28 | 9,15 | 9,21 | -0,75% | 1.396.845,00 |
| 15.12.2025 | 9,13 | 9,33 | 9,11 | 9,28 | 0,54% | 1.709.052,00 |
| 12.12.2025 | 9,29 | 9,29 | 9,18 | 9,23 | 0,54% | 1.288.713,00 |
| 11.12.2025 | 9,13 | 9,26 | 9,08 | 9,18 | 0,88% | 3.576.079,00 |
| 10.12.2025 | 9,00 | 9,22 | 9,00 | 9,10 | 0,55% | 1.810.234,00 |
| 09.12.2025 | 8,97 | 9,11 | 8,96 | 9,05 | 1,57% | 1.861.638,00 |
| 08.12.2025 | 8,90 | 8,97 | 8,87 | 8,91 | -0,22% | 1.869.111,00 |
| 05.12.2025 | 8,94 | 9,02 | 8,84 | 8,93 | 0,00% | 1.405.583,00 |
| 04.12.2025 | 9,17 | 9,17 | 8,87 | 8,93 | -2,83% | 1.590.247,00 |
| 03.12.2025 | 9,08 | 9,21 | 9,06 | 9,19 | 1,21% | 1.232.280,00 |
| 02.12.2025 | 9,20 | 9,27 | 9,07 | 9,08 | -1,30% | 1.339.919,00 |
| 01.12.2025 | 9,28 | 9,36 | 9,17 | 9,20 | -1,71% | 1.409.353,00 |
| 28.11.2025 | 9,39 | 9,44 | 9,24 | 9,36 | -0,32% | 1.102.623,00 |
| 26.11.2025 | 9,32 | 9,48 | 9,29 | 9,39 | 0,54% | 3.375.693,00 |
| 25.11.2025 | 9,28 | 9,43 | 9,24 | 9,34 | 1,85% | 2.912.262,00 |
| 24.11.2025 | 9,09 | 9,22 | 8,99 | 9,17 | 2,00% | 3.428.710,00 |
| 20.11.2025 | 9,27 | 9,39 | 8,98 | 8,99 | -2,07% | 1.514.907,00 |
| 19.11.2025 | 9,18 | 9,26 | 9,04 | 9,18 | 0,55% | 1.572.854,00 |
| 18.11.2025 | 9,08 | 9,20 | 9,02 | 9,13 | 0,22% | 1.976.749,00 |
| 17.11.2025 | 9,45 | 9,54 | 9,11 | 9,11 | -3,39% | 1.857.596,00 |
| 13.11.2025 | 9,48 | 9,57 | 9,39 | 9,43 | -0,84% | 1.093.261,00 |
| 12.11.2025 | 9,60 | 9,75 | 9,50 | 9,51 | -0,73% | 5.362.370,00 |
| 11.11.2025 | 9,84 | 9,91 | 9,58 | 9,58 | -2,84% | 1.427.007,00 |
| 10.11.2025 | 9,55 | 9,91 | 9,48 | 9,86 | 4,34% | 2.061.547,00 |
| 07.11.2025 | 9,19 | 9,71 | 9,19 | 9,45 | 1,83% | 2.270.904,00 |
| 06.11.2025 | 9,18 | 9,36 | 9,05 | 9,28 | 2,09% | 2.036.821,00 |
| 05.11.2025 | 8,97 | 9,16 | 8,89 | 9,09 | 1,68% | 873.898,00 |
| 04.11.2025 | 8,97 | 9,07 | 8,83 | 8,94 | -1,11% | 867.293,00 |
| 03.11.2025 | 8,76 | 9,09 | 8,72 | 9,04 | 2,15% | 1.312.289,00 |
| 31.10.2025 | 8,98 | 8,98 | 8,70 | 8,85 | -1,56% | 1.106.953,00 |
| 30.10.2025 | 9,00 | 9,10 | 8,97 | 8,99 | -0,99% | 1.079.823,00 |
| 29.10.2025 | 9,03 | 9,29 | 8,98 | 9,08 | 0,33% | 1.133.252,00 |
| 28.10.2025 | 9,18 | 9,18 | 9,02 | 9,05 | -1,84% | 817.267,00 |
| 27.10.2025 | 9,06 | 9,26 | 9,06 | 9,22 | 1,32% | 1.179.650,00 |
| 24.10.2025 | 9,19 | 9,21 | 9,09 | 9,10 | -0,44% | 784.031,00 |
| 23.10.2025 | 9,34 | 9,34 | 9,12 | 9,14 | -1,83% | 729.463,00 |
| 22.10.2025 | 9,23 | 9,43 | 9,23 | 9,31 | 0,98% | 1.177.468,00 |
| 21.10.2025 | 9,25 | 9,38 | 9,21 | 9,22 | -0,43% | 1.370.915,00 |
| 20.10.2025 | 9,31 | 9,33 | 9,15 | 9,26 | 0,65% | 661.873,00 |
| 17.10.2025 | 9,14 | 9,24 | 9,11 | 9,20 | 0,44% | 973.494,00 |
| 16.10.2025 | 9,38 | 9,40 | 9,11 | 9,16 | -2,03% | 1.052.130,00 |
| 15.10.2025 | 9,14 | 9,38 | 9,12 | 9,35 | 2,97% | 1.295.853,00 |
| 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 |