11,450€
-0,43%
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 | 11,55 | 11,60 | 11,55 | 11,60 | 0,87% | - |
| 11.11.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 1,32% | - |
| 10.11.2026 | 11,25 | 11,40 | 11,25 | 11,35 | 0,44% | - |
| 09.11.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 3,20% | - |
| 06.11.2026 | 11,05 | 11,05 | 10,90 | 10,95 | -6,01% | - |
| 05.11.2026 | 11,60 | 11,75 | 11,60 | 11,65 | 2,19% | - |
| 04.11.2026 | 11,45 | 11,45 | 11,40 | 11,40 | -0,87% | - |
| 03.11.2026 | 11,45 | 11,50 | 11,45 | 11,50 | -0,43% | - |
| 02.11.2026 | 11,45 | 11,55 | 11,45 | 11,55 | -0,43% | - |
| 30.10.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 0,87% | - |
| 29.10.2026 | 11,45 | 11,55 | 11,45 | 11,50 | 0,00% | - |
| 28.10.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 0,88% | - |
| 27.10.2026 | 11,25 | 11,40 | 11,25 | 11,40 | 1,79% | - |
| 26.10.2026 | 11,15 | 11,25 | 11,15 | 11,20 | 0,00% | - |
| 23.10.2026 | 11,25 | 11,25 | 11,20 | 11,20 | -0,44% | - |
| 22.10.2026 | 11,25 | 11,25 | 11,15 | 11,25 | 1,35% | - |
| 21.10.2026 | 11,05 | 11,10 | 11,05 | 11,10 | 3,74% | - |
| 20.10.2026 | 10,75 | 10,75 | 10,70 | 10,70 | 0,47% | - |
| 19.10.2026 | 10,60 | 10,65 | 10,60 | 10,65 | 0,00% | - |
| 16.10.2026 | 10,55 | 10,70 | 10,55 | 10,65 | 3,40% | - |
| 15.10.2026 | 10,35 | 10,50 | 10,20 | 10,30 | -1,44% | - |
| 14.10.2026 | 10,35 | 10,45 | 10,35 | 10,45 | 0,97% | - |
| 13.10.2026 | 10,25 | 10,35 | 10,25 | 10,35 | 1,47% | - |
| 12.10.2026 | 10,05 | 10,25 | 10,03 | 10,20 | 0,00% | - |
| 09.10.2026 | 10,15 | 10,30 | 10,10 | 10,20 | 2,26% | - |
| 08.10.2026 | 10,03 | 10,03 | 9,90 | 9,98 | -0,99% | - |
| 07.10.2026 | 9,95 | 10,08 | 9,95 | 10,08 | 0,25% | - |
| 06.10.2026 | 10,05 | 10,25 | 10,00 | 10,05 | -1,95% | - |
| 05.10.2026 | 10,20 | 10,25 | 10,20 | 10,25 | 1,49% | - |
| 02.10.2026 | 10,05 | 10,25 | 10,03 | 10,10 | 1,76% | - |
| 01.10.2026 | 9,90 | 10,00 | 9,90 | 9,93 | 0,51% | - |
| 30.09.2026 | 9,90 | 10,03 | 9,73 | 9,88 | -1,74% | - |
| 29.09.2026 | 9,95 | 10,13 | 9,93 | 10,05 | 2,55% | - |
| 28.09.2026 | 9,83 | 9,85 | 9,78 | 9,80 | -0,25% | - |
| 25.09.2026 | 9,70 | 9,95 | 9,70 | 9,83 | 1,29% | - |
| 24.09.2026 | 9,75 | 9,75 | 9,70 | 9,70 | 0,52% | - |
| 23.09.2026 | 9,70 | 9,83 | 9,65 | 9,65 | -1,53% | - |
| 22.09.2026 | 9,68 | 9,85 | 9,65 | 9,80 | 1,03% | - |
| 21.09.2026 | 9,65 | 9,70 | 9,65 | 9,70 | 1,84% | - |
| 18.09.2026 | 9,60 | 9,73 | 9,45 | 9,53 | -2,06% | - |
| 17.09.2026 | 9,60 | 9,78 | 9,58 | 9,73 | 1,83% | - |
| 16.09.2026 | 9,55 | 9,65 | 9,50 | 9,55 | 0,26% | - |
| 15.09.2026 | 9,50 | 9,60 | 9,45 | 9,53 | 1,87% | - |
| 14.09.2026 | 9,45 | 9,65 | 9,35 | 9,35 | -2,35% | - |
| 11.09.2026 | 9,45 | 9,63 | 9,45 | 9,58 | 0,79% | - |
| 10.09.2026 | 9,45 | 9,50 | 9,45 | 9,50 | 1,88% | - |
| 09.09.2026 | 9,33 | 9,35 | 9,33 | 9,33 | -1,06% | - |
| 08.09.2026 | 9,45 | 9,50 | 9,43 | 9,43 | -0,53% | - |
| 07.09.2026 | 9,50 | 9,50 | 9,48 | 9,48 | 0,00% | - |
| 04.09.2026 | 9,48 | 9,55 | 9,40 | 9,48 | 0,00% | - |
| 03.09.2026 | 9,50 | 9,53 | 9,40 | 9,48 | 0,53% | - |
| 02.09.2026 | 9,45 | 9,50 | 9,38 | 9,43 | -1,82% | - |
| 01.09.2026 | 9,63 | 9,65 | 9,50 | 9,60 | -0,26% | - |
| 31.08.2026 | 9,75 | 9,83 | 9,58 | 9,63 | 0,26% | - |
| 28.08.2026 | 9,60 | 9,68 | 9,50 | 9,60 | -0,52% | - |
| 27.08.2026 | 9,63 | 9,73 | 9,58 | 9,65 | -0,26% | - |
| 26.08.2026 | 9,73 | 9,83 | 9,63 | 9,68 | -0,51% | - |
| 25.08.2026 | 9,70 | 9,75 | 9,70 | 9,73 | 0,26% | - |
| 24.08.2026 | 9,68 | 9,70 | 9,68 | 9,70 | -0,26% | - |
| 21.08.2026 | 9,65 | 9,78 | 9,65 | 9,73 | 1,30% | - |
| 20.08.2026 | 9,58 | 9,60 | 9,58 | 9,60 | 0,52% | - |
| 19.08.2026 | 9,55 | 9,65 | 9,48 | 9,55 | 1,33% | - |
| 18.08.2026 | 9,40 | 9,43 | 9,40 | 9,43 | -0,26% | - |
| 17.08.2026 | 9,45 | 9,55 | 9,43 | 9,45 | -0,26% | - |
| 14.08.2026 | 9,45 | 9,48 | 9,43 | 9,48 | 0,80% | - |
| 13.08.2026 | 9,38 | 9,48 | 9,33 | 9,40 | 1,62% | - |
| 12.08.2026 | 9,23 | 9,28 | 9,23 | 9,25 | -0,27% | - |
| 11.08.2026 | 9,35 | 9,48 | 9,28 | 9,28 | -4,38% | - |
| 10.08.2026 | 9,60 | 9,70 | 9,55 | 9,70 | -1,02% | - |
| 07.08.2026 | 9,80 | 9,90 | 9,78 | 9,80 | -3,21% | - |
| 06.08.2026 | 10,05 | 10,13 | 10,05 | 10,13 | 0,00% | - |
| 05.08.2026 | 10,10 | 10,13 | 10,10 | 10,13 | -0,74% | - |
| 04.08.2026 | 10,15 | 10,20 | 10,15 | 10,20 | 0,00% | - |
| 31.07.2026 | 10,15 | 10,20 | 10,15 | 10,20 | -0,97% | - |
| 30.07.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 0,00% | - |
| 29.07.2026 | 10,35 | 10,35 | 10,30 | 10,30 | -0,96% | - |
| 28.07.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 0,00% | - |
| 27.07.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 1,46% | - |
| 24.07.2026 | 10,25 | 10,25 | 10,20 | 10,25 | -0,49% | - |
| 23.07.2026 | 10,25 | 10,30 | 10,25 | 10,30 | -0,48% | - |
| 22.07.2026 | 10,40 | 10,40 | 10,35 | 10,35 | -0,48% | - |
| 21.07.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 0,00% | - |
| 20.07.2026 | 10,35 | 10,40 | 10,20 | 10,40 | 3,23% | - |
| 16.07.2026 | 10,05 | 10,08 | 10,05 | 10,08 | 1,77% | - |
| 14.07.2026 | 9,93 | 9,98 | 9,88 | 9,90 | 1,02% | - |
| 13.07.2026 | 9,83 | 9,83 | 9,78 | 9,80 | -0,76% | - |
| 10.07.2026 | 9,83 | 9,90 | 9,78 | 9,88 | 2,07% | - |
| 09.07.2026 | 9,70 | 9,70 | 9,68 | 9,68 | -1,02% | - |
| 08.07.2026 | 9,80 | 9,80 | 9,78 | 9,78 | -0,26% | - |
| 07.07.2026 | 9,78 | 9,80 | 9,78 | 9,80 | -1,26% | - |
| 06.07.2026 | 9,90 | 9,93 | 9,90 | 9,93 | -0,50% | - |
| 03.07.2026 | 10,05 | 10,05 | 9,98 | 9,98 | 2,57% | - |
| 02.07.2026 | 9,83 | 9,88 | 9,73 | 9,73 | -2,75% | - |
| 01.07.2026 | 10,05 | 10,05 | 10,00 | 10,00 | -1,48% | - |
| 30.06.2026 | 10,20 | 10,20 | 10,10 | 10,15 | -3,33% | - |
| 29.06.2026 | 10,45 | 10,50 | 10,45 | 10,50 | 2,94% | - |
| 26.06.2026 | 10,05 | 10,20 | 10,05 | 10,20 | -0,49% | - |
| 25.06.2026 | 10,25 | 10,30 | 10,20 | 10,25 | -1,91% | - |
| 24.06.2026 | 10,25 | 10,45 | 10,25 | 10,45 | 0,97% | - |
| 23.06.2026 | 10,35 | 10,45 | 10,25 | 10,35 | -0,96% | - |