13,950€
3,33%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -0,74% | - |
| 15.05.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -2,17% | - |
| 14.05.2025 | 13,90 | 14,00 | 13,80 | 13,80 | 3,76% | - |
| 13.05.2025 | 13,90 | 14,00 | 13,30 | 13,30 | -0,75% | - |
| 12.05.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 8,06% | - |
| 09.05.2025 | 13,10 | 13,10 | 12,40 | 12,40 | -2,36% | - |
| 08.05.2025 | 12,90 | 12,90 | 12,70 | 12,70 | 1,60% | - |
| 07.05.2025 | 12,60 | 12,70 | 12,50 | 12,50 | -2,34% | - |
| 06.05.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | - |
| 05.05.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 02.05.2025 | 12,60 | 12,70 | 12,60 | 12,60 | 4,13% | - |
| 30.04.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | - |
| 29.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 28.04.2025 | 12,10 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 25.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 24.04.2025 | 11,90 | 12,00 | 11,90 | 12,00 | -1,64% | - |
| 23.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 4,27% | - |
| 22.04.2025 | 11,70 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 17.04.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -2,52% | - |
| 16.04.2025 | 11,70 | 11,90 | 11,60 | 11,90 | -0,83% | - |
| 15.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 14.04.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 4,31% | - |
| 11.04.2025 | 11,90 | 11,90 | 11,60 | 11,60 | -4,92% | - |
| 10.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 8,93% | - |
| 09.04.2025 | 11,20 | 11,40 | 11,20 | 11,20 | -7,44% | - |
| 08.04.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 1,68% | - |
| 07.04.2025 | 11,30 | 12,00 | 11,30 | 11,90 | 1,71% | 896,00 |
| 04.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -6,40% | - |
| 03.04.2025 | 12,90 | 12,90 | 12,50 | 12,50 | -4,58% | - |
| 02.04.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 1,55% | - |
| 01.04.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 1,57% | - |
| 31.03.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -2,31% | - |
| 28.03.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | - |
| 27.03.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | - |
| 26.03.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 25.03.2025 | 13,70 | 13,80 | 13,50 | 13,50 | -0,74% | - |
| 24.03.2025 | 13,50 | 13,60 | 13,40 | 13,60 | 3,82% | - |
| 21.03.2025 | 13,60 | 13,80 | 13,10 | 13,10 | -4,38% | - |
| 20.03.2025 | 13,90 | 13,90 | 13,70 | 13,70 | 0,74% | - |
| 19.03.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 18.03.2025 | 13,90 | 13,90 | 13,60 | 13,60 | 0,00% | - |
| 17.03.2025 | 13,50 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 14.03.2025 | 13,20 | 13,30 | 13,10 | 13,30 | -2,21% | - |
| 13.03.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 12.03.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -2,16% | - |
| 11.03.2025 | 14,50 | 14,50 | 13,90 | 13,90 | -4,79% | - |
| 10.03.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 2,10% | - |
| 07.03.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 06.03.2025 | 14,70 | 14,70 | 14,50 | 14,50 | 0,00% | - |
| 05.03.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -3,33% | - |
| 04.03.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | - |
| 03.03.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 28.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 27.02.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 26.02.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 25.02.2025 | 15,20 | 15,30 | 15,20 | 15,20 | -1,30% | - |
| 24.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 21.02.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | - |
| 20.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 19.02.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 3,23% | - |
| 18.02.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 17.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 14.02.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | - |
| 13.02.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 12.02.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 11.02.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -1,26% | - |
| 10.02.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | - |
| 07.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 06.02.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 05.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 04.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 03.02.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 31.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 30.01.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -1,86% | - |
| 29.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 28.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 27.01.2025 | 15,80 | 15,80 | 15,70 | 15,80 | -3,66% | - |
| 24.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 23.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 22.01.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 21.01.2025 | 16,20 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 20.01.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,82% | - |
| 17.01.2025 | 16,40 | 16,50 | 16,40 | 16,50 | -0,60% | - |
| 16.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 15.01.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 14.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 13.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 10.01.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 09.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 08.01.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 07.01.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -1,20% | - |
| 06.01.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 0,61% | - |
| 03.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 02.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 30.12.2024 | 16,90 | 17,00 | 16,90 | 17,00 | -1,73% | - |
| 27.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 23.12.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 4,22% | - |
| 20.12.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 19.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 18.12.2024 | 17,60 | 17,60 | 17,50 | 17,50 | 0,57% | - |