17,550€
7,01%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,05 | 17,55 | 16,80 | 17,50 | 2,04% | - |
| 21.11.2024 | 16,55 | 17,15 | 16,30 | 17,15 | 5,86% | - |
| 20.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 19.11.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 18.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 15.11.2024 | 16,20 | 16,30 | 16,20 | 16,30 | -2,98% | - |
| 14.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 13.11.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 12.11.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 11.11.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 08.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 07.11.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -3,53% | - |
| 06.11.2024 | 16,30 | 17,00 | 16,30 | 17,00 | 8,28% | - |
| 05.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 04.11.2024 | 15,60 | 15,70 | 15,60 | 15,70 | -0,63% | - |
| 01.11.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 31.10.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -1,86% | - |
| 30.10.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 29.10.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 28.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 25.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 24.10.2024 | 15,80 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 23.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 22.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 21.10.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -2,45% | 250,00 |
| 18.10.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -1,81% | - |
| 17.10.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 2,47% | - |
| 16.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 15.10.2024 | 16,20 | 16,20 | 16,10 | 16,10 | 0,00% | - |
| 14.10.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 1,26% | - |
| 11.10.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 10.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 09.10.2024 | 15,70 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 08.10.2024 | 15,70 | 15,70 | 15,60 | 15,70 | -1,88% | - |
| 07.10.2024 | 16,10 | 16,10 | 16,00 | 16,00 | 1,91% | - |
| 04.10.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | - |
| 03.10.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 02.10.2024 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 01.10.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -1,27% | - |
| 30.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 27.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 26.09.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 25.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 24.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 23.09.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | - |
| 20.09.2024 | 16,30 | 16,40 | 16,30 | 16,30 | 1,88% | - |
| 19.09.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | - |
| 18.09.2024 | 15,80 | 15,80 | 15,70 | 15,70 | 1,29% | - |
| 17.09.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 16.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 13.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 12.09.2024 | 15,00 | 15,10 | 15,00 | 15,00 | 0,67% | - |
| 11.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 10.09.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 09.09.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 06.09.2024 | 14,90 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 05.09.2024 | 15,00 | 15,10 | 15,00 | 15,00 | -3,23% | - |
| 04.09.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -1,27% | - |
| 03.09.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -1,26% | - |
| 02.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 30.08.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 2,60% | - |
| 29.08.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | - |
| 28.08.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 27.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 26.08.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | - |
| 23.08.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -2,56% | - |
| 22.08.2024 | 14,90 | 15,60 | 14,90 | 15,60 | 6,85% | 76,00 |
| 21.08.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -2,01% | - |
| 20.08.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 1,36% | - |
| 19.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 16.08.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | - |
| 15.08.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | - |
| 14.08.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 13.08.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 12.08.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | - |
| 09.08.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 0,69% | - |
| 08.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 07.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 06.08.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 2,13% | - |
| 05.08.2024 | 14,50 | 14,50 | 14,10 | 14,10 | -6,00% | - |
| 02.08.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -3,85% | - |
| 01.08.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -2,50% | - |
| 31.07.2024 | 16,00 | 16,10 | 16,00 | 16,00 | -1,23% | - |
| 30.07.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 1,89% | - |
| 29.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 26.07.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | - |
| 25.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 24.07.2024 | 16,20 | 16,20 | 15,80 | 16,20 | -0,61% | - |
| 23.07.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 22.07.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 1,88% | - |
| 19.07.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -5,33% | - |
| 18.07.2024 | 17,20 | 17,20 | 16,90 | 16,90 | 1,81% | - |
| 17.07.2024 | 16,90 | 16,90 | 16,60 | 16,60 | 0,00% | - |
| 16.07.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 15.07.2024 | 16,70 | 16,70 | 16,60 | 16,60 | 1,84% | - |
| 12.07.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -1,21% | - |
| 11.07.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 3,13% | - |
| 10.07.2024 | 16,10 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 09.07.2024 | 16,30 | 16,30 | 16,10 | 16,10 | 1,26% | - |
| 08.07.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -0,62% | - |