9,477$
-0,24%
Echtzeit-Aktienkurs Sunstone Hotel Investors
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,52 | 9,52 | 9,37 | 9,48 | -0,21% | 1.545.635,00 |
| 28.08.2025 | 9,58 | 9,61 | 9,44 | 9,50 | -0,73% | 2.084.013,00 |
| 27.08.2025 | 9,27 | 9,59 | 9,27 | 9,57 | 3,46% | 3.481.829,00 |
| 26.08.2025 | 9,45 | 9,50 | 9,23 | 9,25 | -2,01% | 4.188.988,00 |
| 25.08.2025 | 9,55 | 9,58 | 9,40 | 9,44 | -1,36% | 1.687.969,00 |
| 22.08.2025 | 9,22 | 9,59 | 9,17 | 9,57 | 5,16% | 1.926.916,00 |
| 21.08.2025 | 9,02 | 9,15 | 8,97 | 9,10 | 0,66% | 2.059.214,00 |
| 20.08.2025 | 9,08 | 9,14 | 9,03 | 9,04 | -0,44% | 2.423.292,00 |
| 19.08.2025 | 9,05 | 9,21 | 9,05 | 9,08 | 0,67% | 2.853.441,00 |
| 18.08.2025 | 9,00 | 9,25 | 8,99 | 9,02 | 0,11% | 3.190.508,00 |
| 15.08.2025 | 9,06 | 9,12 | 8,94 | 9,01 | -0,55% | 4.008.275,00 |
| 14.08.2025 | 9,17 | 9,17 | 9,01 | 9,06 | -1,95% | 2.144.860,00 |
| 13.08.2025 | 9,01 | 9,28 | 8,99 | 9,24 | 2,67% | 1.405.452,00 |
| 12.08.2025 | 8,68 | 9,01 | 8,68 | 9,00 | 4,29% | 2.020.229,00 |
| 11.08.2025 | 8,73 | 8,77 | 8,61 | 8,63 | -0,92% | 2.552.954,00 |
| 08.08.2025 | 8,86 | 8,86 | 8,67 | 8,71 | -0,91% | 2.385.582,00 |
| 07.08.2025 | 8,85 | 8,90 | 8,67 | 8,79 | 0,34% | 2.146.480,00 |
| 06.08.2025 | 8,50 | 8,77 | 8,48 | 8,76 | -0,11% | 4.326.252,00 |
| 05.08.2025 | 8,79 | 8,79 | 8,64 | 8,77 | 0,23% | 2.154.538,00 |
| 04.08.2025 | 8,71 | 8,80 | 8,62 | 8,75 | 1,27% | 1.209.112,00 |
| 01.08.2025 | 8,64 | 8,71 | 8,52 | 8,64 | -1,26% | 2.296.956,00 |
| 31.07.2025 | 8,80 | 8,83 | 8,63 | 8,75 | -0,46% | 2.232.257,00 |
| 30.07.2025 | 8,98 | 9,00 | 8,71 | 8,79 | -1,90% | 1.637.213,00 |
| 29.07.2025 | 9,04 | 9,06 | 8,90 | 8,96 | -0,22% | 1.883.255,00 |
| 28.07.2025 | 9,07 | 9,11 | 8,97 | 8,98 | -0,44% | 1.528.003,00 |
| 25.07.2025 | 9,01 | 9,11 | 8,95 | 9,02 | 0,78% | 1.083.023,00 |
| 24.07.2025 | 8,95 | 9,02 | 8,90 | 8,95 | -0,89% | 2.039.562,00 |
| 23.07.2025 | 9,09 | 9,18 | 9,02 | 9,03 | -0,22% | 1.449.818,00 |
| 22.07.2025 | 8,86 | 9,07 | 8,85 | 9,05 | 2,26% | 1.469.246,00 |
| 21.07.2025 | 8,96 | 9,03 | 8,83 | 8,85 | -0,34% | 1.685.273,00 |
| 18.07.2025 | 8,86 | 8,92 | 8,74 | 8,88 | 0,91% | 1.956.744,00 |
| 17.07.2025 | 8,87 | 9,01 | 8,80 | 8,80 | -1,01% | 2.388.826,00 |
| 16.07.2025 | 8,96 | 9,05 | 8,85 | 8,89 | -0,22% | 1.356.571,00 |
| 15.07.2025 | 9,12 | 9,14 | 8,90 | 8,91 | -2,09% | 1.389.956,00 |
| 14.07.2025 | 9,14 | 9,14 | 8,95 | 9,10 | -0,11% | 1.249.663,00 |
| 11.07.2025 | 9,15 | 9,21 | 9,06 | 9,11 | -1,62% | 1.974.738,00 |
| 10.07.2025 | 8,99 | 9,30 | 8,98 | 9,26 | 3,35% | 1.635.014,00 |
| 09.07.2025 | 9,02 | 9,04 | 8,87 | 8,96 | -0,33% | 1.851.738,00 |
| 08.07.2025 | 8,85 | 9,08 | 8,84 | 8,99 | 2,16% | 1.790.337,00 |
| 07.07.2025 | 8,84 | 8,96 | 8,70 | 8,80 | -1,46% | 2.868.760,00 |
| 03.07.2025 | 8,97 | 9,01 | 8,86 | 8,93 | 0,11% | 2.102.200,00 |
| 02.07.2025 | 8,83 | 8,94 | 8,79 | 8,92 | 0,90% | 1.700.407,00 |
| 01.07.2025 | 8,65 | 9,02 | 8,63 | 8,84 | 1,84% | 1.789.418,00 |
| 30.06.2025 | 8,85 | 8,87 | 8,58 | 8,68 | -2,69% | 2.301.284,00 |
| 27.06.2025 | 8,91 | 9,02 | 8,81 | 8,92 | 0,45% | 3.702.398,00 |
| 26.06.2025 | 8,66 | 8,94 | 8,63 | 8,88 | 2,90% | 3.922.405,00 |
| 25.06.2025 | 8,71 | 8,76 | 8,60 | 8,63 | -1,15% | 1.980.307,00 |
| 24.06.2025 | 8,79 | 8,90 | 8,73 | 8,73 | 0,11% | 2.659.547,00 |
| 23.06.2025 | 8,53 | 8,80 | 8,48 | 8,72 | 0,23% | 4.034.220,00 |
| 20.06.2025 | 8,77 | 8,86 | 8,67 | 8,70 | 0,00% | 4.814.285,00 |
| 18.06.2025 | 8,67 | 8,90 | 8,65 | 8,70 | 0,00% | 2.433.047,00 |
| 17.06.2025 | 8,61 | 8,77 | 8,58 | 8,70 | -0,11% | 3.090.203,00 |
| 16.06.2025 | 8,56 | 8,81 | 8,51 | 8,71 | 2,59% | 2.414.893,00 |
| 13.06.2025 | 8,70 | 8,78 | 8,43 | 8,49 | -4,18% | 3.486.194,00 |
| 12.06.2025 | 8,81 | 9,02 | 8,73 | 8,86 | -0,45% | 3.512.777,00 |
| 11.06.2025 | 9,10 | 9,23 | 8,87 | 8,90 | -2,09% | 3.618.504,00 |
| 10.06.2025 | 9,12 | 9,34 | 9,02 | 9,09 | 0,22% | 2.811.120,00 |
| 09.06.2025 | 8,86 | 9,11 | 8,77 | 9,07 | 3,42% | 2.960.133,00 |
| 06.06.2025 | 8,84 | 8,84 | 8,72 | 8,77 | 1,39% | 1.256.518,00 |
| 05.06.2025 | 8,68 | 8,80 | 8,60 | 8,65 | -0,57% | 1.589.105,00 |
| 04.06.2025 | 8,88 | 8,88 | 8,61 | 8,70 | -2,03% | 2.354.073,00 |
| 03.06.2025 | 8,85 | 9,00 | 8,83 | 8,88 | 0,00% | 2.097.701,00 |
| 02.06.2025 | 8,95 | 8,95 | 8,79 | 8,88 | -0,89% | 1.435.601,00 |
| 30.05.2025 | 9,02 | 9,07 | 8,84 | 8,96 | -0,78% | 2.595.247,00 |
| 29.05.2025 | 9,12 | 9,15 | 8,90 | 9,03 | 0,33% | 1.436.345,00 |
| 28.05.2025 | 9,01 | 9,17 | 8,95 | 9,00 | 0,11% | 2.853.207,00 |
| 27.05.2025 | 8,79 | 9,00 | 8,72 | 8,99 | 3,69% | 2.287.330,00 |
| 23.05.2025 | 8,44 | 8,71 | 8,44 | 8,67 | 0,23% | 3.899.379,00 |
| 22.05.2025 | 8,56 | 8,73 | 8,50 | 8,65 | 0,70% | 2.169.022,00 |
| 21.05.2025 | 8,74 | 8,86 | 8,57 | 8,59 | -2,72% | 2.627.863,00 |
| 20.05.2025 | 8,78 | 8,93 | 8,72 | 8,83 | -0,56% | 1.511.337,00 |
| 19.05.2025 | 8,74 | 8,94 | 8,71 | 8,88 | -0,45% | 1.608.972,00 |
| 16.05.2025 | 8,84 | 9,01 | 8,77 | 8,92 | 1,25% | 2.726.495,00 |
| 15.05.2025 | 8,88 | 8,88 | 8,74 | 8,81 | -0,68% | 1.240.409,00 |
| 14.05.2025 | 9,01 | 9,03 | 8,85 | 8,87 | -2,10% | 1.535.759,00 |
| 13.05.2025 | 9,21 | 9,25 | 9,04 | 9,06 | -1,20% | 2.431.179,00 |
| 12.05.2025 | 9,17 | 9,38 | 9,10 | 9,17 | 6,38% | 3.456.469,00 |
| 09.05.2025 | 8,36 | 8,65 | 8,29 | 8,62 | 2,99% | 5.443.633,00 |
| 08.05.2025 | 8,29 | 8,38 | 8,14 | 8,37 | 2,45% | 3.202.794,00 |
| 07.05.2025 | 8,32 | 8,39 | 8,15 | 8,17 | -1,57% | 2.344.459,00 |
| 06.05.2025 | 8,52 | 8,76 | 8,16 | 8,30 | -3,26% | 1.900.651,00 |
| 05.05.2025 | 8,67 | 8,79 | 8,54 | 8,58 | -1,72% | 1.851.113,00 |
| 02.05.2025 | 8,61 | 8,74 | 8,55 | 8,73 | 3,07% | 3.242.597,00 |
| 01.05.2025 | 8,44 | 8,59 | 8,40 | 8,47 | 1,56% | 2.012.299,00 |
| 30.04.2025 | 8,26 | 8,35 | 8,07 | 8,34 | 1,58% | 3.218.093,00 |
| 29.04.2025 | 8,26 | 8,32 | 8,19 | 8,21 | -1,08% | 1.367.033,00 |
| 28.04.2025 | 8,24 | 8,37 | 8,16 | 8,30 | 0,73% | 1.968.453,00 |
| 25.04.2025 | 8,02 | 8,26 | 7,94 | 8,24 | 2,23% | 1.875.099,00 |
| 24.04.2025 | 8,00 | 8,13 | 7,95 | 8,06 | 0,37% | 2.835.462,00 |
| 23.04.2025 | 8,43 | 8,55 | 7,99 | 8,03 | -2,07% | 5.027.305,00 |
| 22.04.2025 | 8,28 | 8,33 | 8,08 | 8,20 | 0,00% | 3.500.990,00 |
| 21.04.2025 | 8,09 | 8,21 | 8,02 | 8,20 | -0,49% | 1.927.578,00 |
| 17.04.2025 | 8,21 | 8,36 | 8,21 | 8,24 | 0,98% | 2.737.347,00 |
| 16.04.2025 | 8,24 | 8,33 | 8,10 | 8,16 | -0,97% | 2.089.855,00 |
| 15.04.2025 | 8,30 | 8,38 | 8,14 | 8,24 | -0,72% | 2.657.880,00 |
| 14.04.2025 | 8,50 | 8,50 | 8,18 | 8,30 | -0,48% | 2.161.241,00 |
| 11.04.2025 | 8,06 | 8,37 | 7,97 | 8,34 | 2,33% | 2.416.267,00 |
| 10.04.2025 | 8,26 | 8,53 | 7,95 | 8,15 | -5,45% | 2.808.806,00 |
| 09.04.2025 | 7,55 | 8,72 | 7,45 | 8,62 | 11,66% | 5.426.637,00 |
| 08.04.2025 | 8,18 | 8,23 | 7,63 | 7,72 | -3,50% | 3.974.002,00 |