12,700$
-0,86%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,85 | 12,90 | 12,69 | 12,70 | -0,86% | 2.039.940,00 |
| 11.11.2026 | 12,85 | 12,89 | 12,74 | 12,81 | 0,23% | 1.569.606,00 |
| 10.11.2026 | 12,65 | 12,80 | 12,50 | 12,78 | 0,95% | 2.089.529,00 |
| 09.11.2026 | 12,71 | 12,91 | 12,56 | 12,66 | 1,12% | 2.436.445,00 |
| 06.11.2026 | 12,59 | 12,60 | 12,19 | 12,52 | 1,38% | 2.746.341,00 |
| 05.11.2026 | 12,92 | 13,02 | 12,31 | 12,35 | -5,07% | 3.057.791,00 |
| 04.11.2026 | 13,03 | 13,04 | 12,83 | 13,01 | 1,32% | 2.169.696,00 |
| 03.11.2026 | 12,95 | 13,07 | 12,78 | 12,84 | -0,16% | 2.956.690,00 |
| 02.11.2026 | 12,86 | 13,08 | 12,86 | 12,86 | 0,55% | 1.998.161,00 |
| 30.10.2026 | 12,93 | 12,93 | 12,69 | 12,79 | -1,16% | 1.877.304,00 |
| 29.10.2026 | 12,85 | 12,99 | 12,79 | 12,94 | 1,41% | 2.612.278,00 |
| 28.10.2026 | 12,81 | 12,83 | 12,68 | 12,76 | -0,08% | 2.020.144,00 |
| 27.10.2026 | 12,61 | 12,82 | 12,52 | 12,77 | 1,11% | 2.761.951,00 |
| 26.10.2026 | 12,50 | 12,73 | 12,29 | 12,63 | 0,96% | 2.248.073,00 |
| 23.10.2026 | 12,57 | 12,66 | 12,38 | 12,51 | -0,71% | 1.874.650,00 |
| 22.10.2026 | 12,63 | 12,75 | 12,45 | 12,60 | -0,08% | 3.813.156,00 |
| 21.10.2026 | 12,52 | 12,78 | 12,43 | 12,61 | 1,69% | 5.885.613,00 |
| 20.10.2026 | 12,00 | 12,47 | 11,99 | 12,40 | 3,42% | 3.923.945,00 |
| 19.10.2026 | 11,83 | 12,00 | 11,75 | 11,99 | 1,35% | 5.377.452,00 |
| 16.10.2026 | 11,90 | 12,34 | 11,75 | 11,83 | -0,34% | 9.768.792,00 |
| 15.10.2026 | 11,60 | 11,99 | 11,50 | 11,87 | 3,13% | 5.453.921,00 |
| 14.10.2026 | 11,56 | 11,63 | 11,44 | 11,51 | -1,20% | 1.688.962,00 |
| 13.10.2026 | 11,46 | 11,66 | 11,32 | 11,65 | 1,84% | 1.563.702,00 |
| 12.10.2026 | 11,28 | 11,50 | 11,25 | 11,44 | 1,15% | 1.204.745,00 |
| 09.10.2026 | 11,37 | 11,42 | 11,27 | 11,31 | -0,35% | 1.560.506,00 |
| 08.10.2026 | 11,17 | 11,39 | 11,13 | 11,35 | 1,34% | 1.793.017,00 |
| 07.10.2026 | 11,19 | 11,30 | 11,09 | 11,20 | -0,18% | 1.467.201,00 |
| 06.10.2026 | 11,35 | 11,50 | 11,19 | 11,22 | -0,88% | 1.238.211,00 |
| 05.10.2026 | 11,42 | 11,42 | 11,23 | 11,32 | -0,61% | 1.856.638,00 |
| 02.10.2026 | 11,39 | 11,45 | 11,27 | 11,39 | 0,71% | 1.760.756,00 |
| 01.10.2026 | 11,15 | 11,35 | 11,10 | 11,31 | 0,89% | 1.949.859,00 |
| 30.09.2026 | 11,28 | 11,31 | 11,18 | 11,21 | -0,80% | 1.964.891,00 |
| 29.09.2026 | 11,30 | 11,33 | 11,15 | 11,30 | 0,00% | 1.412.242,00 |
| 28.09.2026 | 11,22 | 11,34 | 11,15 | 11,30 | 0,98% | 1.850.246,00 |
| 25.09.2026 | 11,15 | 11,20 | 11,04 | 11,19 | 0,45% | 1.660.688,00 |
| 24.09.2026 | 11,03 | 11,18 | 10,99 | 11,14 | 1,00% | 1.619.137,00 |
| 23.09.2026 | 11,03 | 11,10 | 10,95 | 11,03 | -0,54% | 1.833.422,00 |
| 22.09.2026 | 11,18 | 11,28 | 11,07 | 11,09 | 0,00% | 1.290.113,00 |
| 21.09.2026 | 11,04 | 11,11 | 10,95 | 11,09 | 0,45% | 1.428.370,00 |
| 18.09.2026 | 10,99 | 11,04 | 10,86 | 11,04 | 0,09% | 4.851.792,00 |
| 17.09.2026 | 11,05 | 11,10 | 11,01 | 11,03 | 0,27% | 1.432.027,00 |
| 16.09.2026 | 11,00 | 11,13 | 10,85 | 11,00 | -0,09% | 2.358.814,00 |
| 15.09.2026 | 11,01 | 11,08 | 10,91 | 11,01 | 0,18% | 2.041.135,00 |
| 14.09.2026 | 10,92 | 11,00 | 10,85 | 10,99 | 0,09% | 1.500.453,00 |
| 11.09.2026 | 11,07 | 11,19 | 10,98 | 10,98 | 0,09% | 1.098.329,00 |
| 10.09.2026 | 11,05 | 11,05 | 10,89 | 10,97 | -0,18% | 2.101.051,00 |
| 09.09.2026 | 10,80 | 11,01 | 10,78 | 10,99 | 1,20% | 1.682.533,00 |
| 08.09.2026 | 10,98 | 11,17 | 10,86 | 10,86 | -1,81% | 2.730.803,00 |
| 04.09.2026 | 11,00 | 11,09 | 10,94 | 11,06 | 0,45% | 2.006.409,00 |
| 03.09.2026 | 11,06 | 11,10 | 10,97 | 11,01 | 0,09% | 2.943.667,00 |
| 02.09.2026 | 10,98 | 11,20 | 10,98 | 11,00 | 0,36% | 3.194.786,00 |
| 01.09.2026 | 11,08 | 11,16 | 10,91 | 10,96 | -1,88% | 3.004.310,00 |
| 31.08.2026 | 11,27 | 11,28 | 11,10 | 11,17 | -1,41% | 3.239.831,00 |
| 28.08.2026 | 11,25 | 11,37 | 11,20 | 11,33 | 1,25% | 2.480.351,00 |
| 27.08.2026 | 11,16 | 11,23 | 11,11 | 11,19 | -0,36% | 1.127.241,00 |
| 26.08.2026 | 11,32 | 11,46 | 11,22 | 11,23 | -1,14% | 1.240.832,00 |
| 25.08.2026 | 11,39 | 11,44 | 11,30 | 11,36 | 0,44% | 1.081.997,00 |
| 24.08.2026 | 11,18 | 11,40 | 11,18 | 11,31 | 0,18% | 1.599.113,00 |
| 21.08.2026 | 11,36 | 11,38 | 11,17 | 11,29 | 0,09% | 1.550.823,00 |
| 20.08.2026 | 11,05 | 11,31 | 11,05 | 11,28 | 0,98% | 1.592.674,00 |
| 19.08.2026 | 11,05 | 11,25 | 11,05 | 11,17 | 0,99% | 1.635.056,00 |
| 18.08.2026 | 10,93 | 11,07 | 10,92 | 11,06 | 1,56% | 2.053.597,00 |
| 17.08.2026 | 10,90 | 10,94 | 10,77 | 10,89 | -0,46% | 2.600.691,00 |
| 14.08.2026 | 10,86 | 11,05 | 10,29 | 10,94 | 0,46% | 1.845.488,00 |
| 13.08.2026 | 10,86 | 10,93 | 10,78 | 10,89 | 0,83% | 2.534.057,00 |
| 12.08.2026 | 10,61 | 10,83 | 10,61 | 10,80 | 1,50% | 2.679.649,00 |
| 11.08.2026 | 10,87 | 10,93 | 10,64 | 10,64 | -1,48% | 4.003.873,00 |
| 10.08.2026 | 11,07 | 11,07 | 10,76 | 10,80 | -2,53% | 3.098.096,00 |
| 07.08.2026 | 11,26 | 11,43 | 11,07 | 11,08 | -1,86% | 3.020.912,00 |
| 06.08.2026 | 11,87 | 11,87 | 11,22 | 11,29 | -3,34% | 2.544.915,00 |
| 05.08.2026 | 11,65 | 11,77 | 11,50 | 11,68 | 0,60% | 2.630.604,00 |
| 04.08.2026 | 11,75 | 11,93 | 11,60 | 11,61 | -0,77% | 2.783.926,00 |
| 03.08.2026 | 11,85 | 11,95 | 11,70 | 11,70 | -0,59% | 2.243.932,00 |
| 31.07.2026 | 11,71 | 11,82 | 11,70 | 11,77 | 0,60% | 1.899.854,00 |
| 30.07.2026 | 11,80 | 11,80 | 11,56 | 11,70 | -0,59% | 1.836.542,00 |
| 29.07.2026 | 11,76 | 11,88 | 11,74 | 11,77 | -0,08% | 2.446.193,00 |
| 28.07.2026 | 11,88 | 11,88 | 11,60 | 11,78 | -0,34% | 1.862.886,00 |
| 27.07.2026 | 11,78 | 11,91 | 11,78 | 11,82 | 0,68% | 3.567.211,00 |
| 24.07.2026 | 11,75 | 11,86 | 11,69 | 11,74 | 0,77% | 1.497.652,00 |
| 23.07.2026 | 11,70 | 11,77 | 11,56 | 11,65 | -0,85% | 3.246.161,00 |
| 22.07.2026 | 11,80 | 11,89 | 11,72 | 11,75 | -0,84% | 3.532.760,00 |
| 21.07.2026 | 11,75 | 11,86 | 11,67 | 11,85 | 0,51% | 2.345.865,00 |
| 20.07.2026 | 11,80 | 11,85 | 11,71 | 11,79 | 0,51% | 1.161.289,00 |
| 17.07.2026 | 11,43 | 11,75 | 11,39 | 11,73 | 1,82% | 1.833.963,00 |
| 16.07.2026 | 11,51 | 11,67 | 11,47 | 11,52 | -0,09% | 2.136.557,00 |
| 15.07.2026 | 11,41 | 11,68 | 11,41 | 11,53 | 1,50% | 2.261.470,00 |
| 14.07.2026 | 11,32 | 11,39 | 11,23 | 11,36 | 0,53% | 2.382.093,00 |
| 13.07.2026 | 11,24 | 11,33 | 11,18 | 11,30 | 0,71% | 2.357.912,00 |
| 10.07.2026 | 11,24 | 11,36 | 11,17 | 11,22 | -0,09% | 2.055.982,00 |
| 09.07.2026 | 11,12 | 11,29 | 11,06 | 11,23 | 1,63% | 1.433.356,00 |
| 08.07.2026 | 11,11 | 11,19 | 10,99 | 11,05 | -1,25% | 2.413.292,00 |
| 07.07.2026 | 11,19 | 11,30 | 11,03 | 11,19 | 0,09% | 3.934.294,00 |
| 06.07.2026 | 11,37 | 11,49 | 11,17 | 11,18 | -1,76% | 2.266.240,00 |
| 02.07.2026 | 11,24 | 11,43 | 11,23 | 11,38 | 1,88% | 1.742.164,00 |
| 01.07.2026 | 11,40 | 11,45 | 11,12 | 11,17 | -2,45% | 3.425.197,00 |
| 30.06.2026 | 11,53 | 11,59 | 11,39 | 11,45 | -1,80% | 3.913.074,00 |
| 29.06.2026 | 11,87 | 12,06 | 11,62 | 11,66 | -2,18% | 4.116.624,00 |
| 26.06.2026 | 11,53 | 11,92 | 11,45 | 11,92 | 2,76% | 12.293.640,00 |
| 25.06.2026 | 11,70 | 11,77 | 11,47 | 11,60 | -0,34% | 4.017.052,00 |
| 24.06.2026 | 11,77 | 11,80 | 11,53 | 11,64 | -0,85% | 3.177.668,00 |