Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,69 | 13,33 | 12,68 | 13,23 | 2,96% | - |
| 25.02.2021 | 12,86 | 12,86 | 12,85 | 12,85 | -5,31% | - |
| 24.02.2021 | 13,39 | 13,74 | 13,38 | 13,57 | 3,87% | - |
| 23.02.2021 | 12,93 | 13,11 | 12,88 | 13,06 | 1,59% | - |
| 22.02.2021 | 12,92 | 13,19 | 12,85 | 12,86 | 1,78% | - |
| 19.02.2021 | 12,47 | 12,67 | 12,39 | 12,63 | 4,12% | - |
| 18.02.2021 | 12,01 | 12,18 | 12,00 | 12,13 | 1,04% | - |
| 17.02.2021 | 11,97 | 12,05 | 11,86 | 12,01 | -1,19% | - |
| 16.02.2021 | 12,14 | 12,25 | 12,04 | 12,15 | 1,67% | - |
| 12.02.2021 | 11,82 | 11,97 | 11,66 | 11,95 | 4,78% | - |
| 11.02.2021 | 11,40 | 11,46 | 11,23 | 11,41 | 2,38% | - |
| 10.02.2021 | 11,13 | 11,28 | 11,07 | 11,14 | 1,27% | - |
| 09.02.2021 | 10,95 | 11,03 | 0,00 | 11,00 | -1,96% | - |
| 08.02.2021 | 11,21 | 11,28 | 11,09 | 11,22 | 0,85% | - |
| 05.02.2021 | 11,11 | 11,23 | 10,99 | 11,13 | -0,22% | - |
| 04.02.2021 | 11,15 | 11,23 | 10,97 | 11,15 | 1,04% | - |
| 03.02.2021 | 10,84 | 11,07 | 10,75 | 11,04 | 1,56% | - |
| 02.02.2021 | 10,70 | 10,87 | 10,62 | 10,87 | 3,33% | - |
| 01.02.2021 | 10,52 | 10,62 | 10,39 | 10,52 | -1,77% | - |
| 29.01.2021 | 10,71 | 10,73 | 10,39 | 10,71 | -2,55% | - |
| 28.01.2021 | 10,80 | 11,10 | 10,74 | 10,99 | 7,33% | - |
| 27.01.2021 | 10,52 | 10,61 | 10,15 | 10,24 | -2,62% | - |
| 26.01.2021 | 10,84 | 10,88 | 10,51 | 10,51 | -3,53% | - |
| 25.01.2021 | 11,00 | 11,11 | 10,80 | 10,90 | -2,59% | - |
| 22.01.2021 | 11,04 | 11,19 | 11,01 | 11,19 | -0,09% | - |
| 21.01.2021 | 11,56 | 11,57 | 11,20 | 11,20 | -3,78% | - |
| 20.01.2021 | 11,47 | 11,68 | 11,47 | 11,64 | 3,56% | - |
| 19.01.2021 | 11,00 | 11,24 | 11,00 | 11,24 | 0,45% | - |
| 15.01.2021 | 10,88 | 11,28 | 10,85 | 11,19 | -0,89% | - |
| 14.01.2021 | 11,51 | 11,53 | 11,28 | 11,29 | -0,27% | - |
| 13.01.2021 | 11,21 | 11,37 | 11,12 | 11,32 | 2,54% | - |
| 12.01.2021 | 11,04 | 11,09 | 10,92 | 11,04 | 1,38% | - |
| 11.01.2021 | 10,94 | 10,94 | 10,79 | 10,89 | -2,77% | - |
| 08.01.2021 | 11,16 | 11,29 | 11,07 | 11,20 | -0,62% | - |
| 07.01.2021 | 11,41 | 11,45 | 11,18 | 11,27 | -1,14% | - |
| 06.01.2021 | 11,34 | 11,49 | 11,23 | 11,40 | 4,21% | - |
| 05.01.2021 | 10,86 | 11,09 | 10,76 | 10,94 | -0,36% | - |
| 04.01.2021 | 11,03 | 11,13 | 10,81 | 10,98 | -3,26% | - |
| 31.12.2020 | 11,23 | 11,45 | 11,21 | 11,35 | 0,89% | - |
| 30.12.2020 | 11,47 | 11,47 | 11,20 | 11,25 | 0,40% | - |
| 29.12.2020 | 11,36 | 11,44 | 11,19 | 11,20 | -1,93% | - |
| 28.12.2020 | 11,58 | 11,59 | 11,38 | 11,42 | 9,49% | - |
| 24.12.2020 | 11,18 | 11,71 | 10,39 | 10,43 | -7,33% | - |
| 23.12.2020 | 10,98 | 11,30 | 10,94 | 11,26 | 3,11% | - |
| 22.12.2020 | 10,99 | 11,00 | 10,82 | 10,92 | 0,09% | - |
| 21.12.2020 | 10,74 | 10,91 | 10,72 | 10,91 | -0,37% | - |
| 18.12.2020 | 10,99 | 11,05 | 10,82 | 10,95 | -1,53% | - |
| 17.12.2020 | 11,05 | 11,12 | 10,90 | 11,12 | -1,24% | - |
| 16.12.2020 | 11,26 | 11,30 | 11,19 | 11,26 | 0,00% | - |
| 15.12.2020 | 10,94 | 11,27 | 10,93 | 11,26 | 4,36% | - |
| 14.12.2020 | 10,90 | 11,29 | 9,86 | 10,79 | -2,44% | - |
| 11.12.2020 | 10,91 | 11,12 | 10,90 | 11,06 | 1,84% | - |
| 10.12.2020 | 10,77 | 10,89 | 10,71 | 10,86 | -1,54% | - |
| 09.12.2020 | 11,14 | 11,25 | 9,55 | 11,03 | 2,99% | - |
| 08.12.2020 | 10,95 | 11,25 | 10,47 | 10,71 | -4,21% | - |
| 07.12.2020 | 11,04 | 11,50 | 10,58 | 11,18 | -1,93% | - |
| 04.12.2020 | 11,31 | 13,12 | 10,90 | 11,40 | 1,33% | - |
| 03.12.2020 | 11,29 | 11,34 | 10,77 | 11,25 | 2,18% | - |
| 02.12.2020 | 10,69 | 11,25 | 0,00 | 11,01 | 3,87% | - |
| 01.12.2020 | 10,66 | 10,72 | 10,56 | 10,60 | 4,49% | - |
| 30.11.2020 | 10,70 | 10,75 | 8,80 | 10,14 | -6,07% | - |
| 27.11.2020 | 10,80 | 11,14 | 10,50 | 10,80 | -1,10% | - |
| 25.11.2020 | 10,73 | 10,95 | 10,60 | 10,92 | 1,39% | - |
| 24.11.2020 | 11,04 | 11,08 | 10,73 | 10,77 | 1,99% | - |
| 23.11.2020 | 10,53 | 10,67 | 10,48 | 10,56 | 2,33% | - |
| 20.11.2020 | 10,69 | 10,69 | 10,26 | 10,32 | -4,58% | - |
| 19.11.2020 | 10,82 | 10,82 | 10,77 | 10,81 | 3,40% | - |
| 18.11.2020 | 10,52 | 10,82 | 10,46 | 10,46 | -2,24% | - |
| 17.11.2020 | 10,42 | 10,81 | 10,40 | 10,70 | 5,63% | - |
| 16.11.2020 | 10,33 | 10,34 | 9,90 | 10,13 | 1,61% | - |
| 13.11.2020 | 9,71 | 9,99 | 9,70 | 9,97 | 4,95% | - |
| 12.11.2020 | 9,59 | 9,75 | 9,41 | 9,50 | -3,01% | - |
| 11.11.2020 | 9,81 | 9,81 | 9,79 | 9,79 | -2,25% | - |
| 10.11.2020 | 10,22 | 10,30 | 0,00 | 10,02 | 0,91% | - |
| 09.11.2020 | 0,00 | 10,15 | 0,00 | 9,93 | 24,61% | - |
| 06.11.2020 | 9,12 | 9,12 | 7,86 | 7,97 | -3,28% | - |
| 05.11.2020 | 8,15 | 8,28 | 8,12 | 8,24 | 2,23% | - |
| 04.11.2020 | 7,81 | 8,12 | 7,81 | 8,06 | -0,62% | - |
| 03.11.2020 | 7,97 | 8,17 | 7,97 | 8,11 | 6,71% | - |
| 02.11.2020 | 7,43 | 7,64 | 7,42 | 7,60 | 2,70% | - |
| 30.10.2020 | 7,48 | 7,49 | 0,00 | 7,40 | -1,33% | - |
| 29.10.2020 | 7,28 | 7,50 | 7,28 | 7,50 | 3,31% | - |
| 28.10.2020 | 7,44 | 7,50 | 7,26 | 7,26 | -5,16% | - |
| 27.10.2020 | 7,93 | 8,01 | 7,65 | 7,65 | -3,95% | - |
| 26.10.2020 | 8,11 | 8,12 | 7,86 | 7,97 | -3,86% | - |
| 23.10.2020 | 8,49 | 8,49 | 8,29 | 8,29 | 0,49% | - |
| 22.10.2020 | 8,05 | 8,28 | 8,03 | 8,25 | 3,39% | - |
| 21.10.2020 | 7,71 | 7,98 | 7,71 | 7,98 | 2,90% | - |
| 20.10.2020 | 7,78 | 7,85 | 7,71 | 7,75 | 2,72% | - |
| 19.10.2020 | 7,61 | 7,75 | 7,54 | 7,55 | -1,44% | - |
| 16.10.2020 | 7,61 | 7,72 | 7,58 | 7,66 | -0,13% | - |
| 15.10.2020 | 7,40 | 7,80 | 7,38 | 7,67 | 2,75% | - |
| 14.10.2020 | 7,64 | 7,64 | 7,44 | 7,46 | -2,42% | - |
| 13.10.2020 | 7,80 | 7,83 | 7,59 | 7,65 | -4,97% | - |
| 12.10.2020 | 8,15 | 8,18 | 8,03 | 8,05 | -1,59% | - |
| 09.10.2020 | 8,26 | 8,29 | 8,14 | 8,18 | -0,97% | - |
| 08.10.2020 | 8,27 | 8,29 | 8,13 | 8,26 | 0,00% | - |
| 07.10.2020 | 8,23 | 8,27 | 8,15 | 8,26 | 1,35% | - |
| 06.10.2020 | 8,18 | 8,37 | 8,12 | 8,15 | -0,49% | - |
| 05.10.2020 | 8,22 | 8,26 | 8,07 | 8,19 | -1,09% | - |