9,605$
0,90%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 9,93 | 10,13 | 9,48 | 9,52 | -4,03% | 2.022.198,00 |
| 12.03.2025 | 9,94 | 10,02 | 9,68 | 9,92 | -0,10% | 3.375.345,00 |
| 11.03.2025 | 10,23 | 10,23 | 9,85 | 9,93 | -2,17% | 4.520.963,00 |
| 10.03.2025 | 10,42 | 10,54 | 10,11 | 10,15 | -3,88% | 3.304.880,00 |
| 07.03.2025 | 10,44 | 10,65 | 10,40 | 10,56 | 0,67% | 1.307.483,00 |
| 06.03.2025 | 10,54 | 10,56 | 10,37 | 10,49 | -0,47% | 2.800.278,00 |
| 05.03.2025 | 10,39 | 10,59 | 10,36 | 10,54 | 1,84% | 1.987.751,00 |
| 04.03.2025 | 10,32 | 10,49 | 10,29 | 10,35 | -1,05% | 1.561.221,00 |
| 03.03.2025 | 10,55 | 10,67 | 10,43 | 10,46 | -0,19% | 2.298.027,00 |
| 28.02.2025 | 10,53 | 10,65 | 10,36 | 10,48 | 0,19% | 5.075.691,00 |
| 27.02.2025 | 10,44 | 10,65 | 10,41 | 10,46 | 0,87% | 1.154.489,00 |
| 26.02.2025 | 10,49 | 10,61 | 10,35 | 10,37 | -0,86% | 1.129.123,00 |
| 25.02.2025 | 10,55 | 10,58 | 10,45 | 10,46 | -1,04% | 2.238.226,00 |
| 24.02.2025 | 10,68 | 10,70 | 10,38 | 10,57 | -0,75% | 2.030.271,00 |
| 21.02.2025 | 11,37 | 11,37 | 10,62 | 10,65 | -5,75% | 2.175.765,00 |
| 20.02.2025 | 11,30 | 11,38 | 11,14 | 11,30 | -0,53% | 2.413.106,00 |
| 19.02.2025 | 11,29 | 11,49 | 11,28 | 11,36 | -0,70% | 1.466.946,00 |
| 18.02.2025 | 11,19 | 11,51 | 11,17 | 11,44 | 1,72% | 1.487.817,00 |
| 17.02.2025 | 11,16 | 11,25 | 11,16 | 11,25 | 0,41% | - |
| 14.02.2025 | 11,24 | 11,30 | 11,12 | 11,20 | 0,63% | 947.604,00 |
| 13.02.2025 | 11,28 | 11,28 | 11,05 | 11,13 | 0,00% | 969.721,00 |
| 12.02.2025 | 11,08 | 11,22 | 10,99 | 11,13 | -1,15% | 1.305.701,00 |
| 11.02.2025 | 11,16 | 11,31 | 11,09 | 11,26 | -0,09% | 1.459.566,00 |
| 10.02.2025 | 11,37 | 11,40 | 11,25 | 11,27 | -0,70% | 2.305.499,00 |
| 07.02.2025 | 11,19 | 11,41 | 11,13 | 11,35 | 1,25% | 2.214.756,00 |
| 06.02.2025 | 11,00 | 11,22 | 10,98 | 11,21 | 2,66% | 2.535.015,00 |
| 05.02.2025 | 11,06 | 11,08 | 10,91 | 10,92 | -0,82% | 1.806.448,00 |
| 04.02.2025 | 11,22 | 11,22 | 11,01 | 11,01 | -1,52% | 1.383.189,00 |
| 03.02.2025 | 11,10 | 11,21 | 10,92 | 11,18 | -1,32% | 2.656.806,00 |
| 31.01.2025 | 11,46 | 11,52 | 11,29 | 11,33 | -1,39% | 1.868.317,00 |
| 30.01.2025 | 11,54 | 11,61 | 11,41 | 11,49 | 0,79% | 1.201.420,00 |
| 29.01.2025 | 11,57 | 11,59 | 11,35 | 11,40 | -1,21% | 1.434.317,00 |
| 28.01.2025 | 11,60 | 11,75 | 11,51 | 11,54 | 0,09% | 1.215.507,00 |
| 27.01.2025 | 11,43 | 11,64 | 11,37 | 11,53 | 0,52% | 2.582.527,00 |
| 24.01.2025 | 11,60 | 11,67 | 11,39 | 11,47 | -1,97% | 2.224.795,00 |
| 23.01.2025 | 11,51 | 11,81 | 11,45 | 11,70 | 1,47% | 2.347.858,00 |
| 22.01.2025 | 11,58 | 11,60 | 11,16 | 11,53 | -1,79% | 3.773.875,00 |
| 21.01.2025 | 11,79 | 11,84 | 11,71 | 11,74 | 0,17% | 861.592,00 |
| 17.01.2025 | 11,84 | 11,84 | 11,69 | 11,72 | 0,17% | 1.112.753,00 |
| 16.01.2025 | 11,68 | 11,79 | 11,66 | 11,70 | 0,52% | 2.600.168,00 |
| 15.01.2025 | 11,85 | 11,93 | 11,64 | 11,64 | 0,43% | 1.286.837,00 |
| 14.01.2025 | 11,46 | 11,61 | 11,42 | 11,59 | 0,78% | 3.129.270,00 |
| 13.01.2025 | 11,66 | 11,71 | 11,49 | 11,50 | -2,38% | 2.239.030,00 |
| 10.01.2025 | 11,90 | 11,99 | 11,72 | 11,78 | -2,64% | 3.409.728,00 |
| 08.01.2025 | 12,01 | 12,18 | 11,97 | 12,10 | 0,25% | 1.477.480,00 |
| 07.01.2025 | 12,12 | 12,17 | 12,01 | 12,07 | -0,17% | 3.126.094,00 |
| 06.01.2025 | 11,81 | 12,27 | 11,78 | 12,09 | 2,54% | 5.199.359,00 |
| 03.01.2025 | 11,69 | 11,79 | 11,56 | 11,79 | 1,20% | 1.614.622,00 |
| 02.01.2025 | 11,82 | 11,84 | 11,62 | 11,65 | -1,60% | 1.215.969,00 |
| 31.12.2024 | 11,85 | 11,88 | 11,73 | 11,84 | 0,08% | 1.491.943,00 |
| 30.12.2024 | 11,93 | 11,93 | 11,70 | 11,83 | -1,25% | 1.503.726,00 |
| 27.12.2024 | 12,02 | 12,15 | 11,94 | 11,98 | -1,24% | 871.822,00 |
| 26.12.2024 | 12,05 | 12,20 | 12,04 | 12,13 | 0,08% | 990.152,00 |
| 24.12.2024 | 11,99 | 12,12 | 11,94 | 12,12 | 1,25% | 581.367,00 |
| 23.12.2024 | 11,95 | 12,03 | 11,80 | 11,97 | -0,33% | 1.518.298,00 |
| 20.12.2024 | 11,93 | 12,25 | 11,93 | 12,01 | -0,58% | 5.141.513,00 |
| 19.12.2024 | 12,11 | 12,24 | 12,01 | 12,08 | 0,25% | 3.368.513,00 |
| 18.12.2024 | 12,33 | 12,40 | 11,98 | 12,05 | -2,67% | 5.565.332,00 |
| 17.12.2024 | 12,28 | 12,40 | 12,26 | 12,38 | 0,32% | 1.819.053,00 |
| 16.12.2024 | 12,21 | 12,41 | 12,19 | 12,34 | 1,06% | 1.651.296,00 |
| 13.12.2024 | 12,21 | 12,25 | 12,04 | 12,21 | -0,33% | 2.626.389,00 |
| 12.12.2024 | 12,19 | 12,29 | 12,18 | 12,25 | 0,16% | 2.123.679,00 |
| 11.12.2024 | 12,28 | 12,31 | 12,16 | 12,23 | -0,08% | 2.294.485,00 |
| 10.12.2024 | 12,20 | 12,35 | 12,03 | 12,24 | 0,91% | 2.324.628,00 |
| 09.12.2024 | 12,10 | 12,34 | 12,07 | 12,13 | 0,50% | 2.169.570,00 |
| 06.12.2024 | 12,14 | 12,14 | 12,03 | 12,07 | 0,00% | 2.512.455,00 |
| 05.12.2024 | 12,04 | 12,19 | 11,98 | 12,07 | 0,17% | 3.691.231,00 |
| 04.12.2024 | 11,88 | 12,07 | 11,74 | 12,05 | 1,60% | 7.918.069,00 |
| 03.12.2024 | 11,62 | 12,19 | 11,60 | 11,86 | 10,12% | 16.206.167,00 |
| 02.12.2024 | 10,78 | 10,80 | 10,66 | 10,77 | 0,19% | 2.998.462,00 |
| 29.11.2024 | 10,80 | 10,87 | 10,75 | 10,75 | 0,00% | 1.262.616,00 |
| 27.11.2024 | 10,78 | 10,91 | 10,60 | 10,75 | 0,19% | 2.345.534,00 |
| 26.11.2024 | 10,73 | 10,85 | 10,65 | 10,73 | -0,37% | 4.351.422,00 |
| 25.11.2024 | 10,47 | 10,87 | 10,44 | 10,77 | 3,86% | 6.864.669,00 |
| 22.11.2024 | 10,19 | 10,43 | 10,19 | 10,37 | 1,87% | 1.789.423,00 |
| 21.11.2024 | 10,04 | 10,37 | 10,03 | 10,18 | 1,80% | 2.381.449,00 |
| 20.11.2024 | 10,00 | 10,07 | 9,95 | 10,00 | -0,60% | 1.805.656,00 |
| 19.11.2024 | 9,95 | 10,10 | 9,88 | 10,06 | 0,10% | 1.933.765,00 |
| 18.11.2024 | 10,13 | 10,16 | 10,05 | 10,05 | -0,50% | 1.537.488,00 |
| 15.11.2024 | 10,23 | 10,27 | 10,08 | 10,10 | -0,30% | 2.183.804,00 |
| 14.11.2024 | 10,48 | 10,54 | 10,12 | 10,13 | -2,97% | 1.648.308,00 |
| 13.11.2024 | 10,57 | 10,63 | 10,39 | 10,44 | -0,67% | 3.007.038,00 |
| 12.11.2024 | 10,47 | 10,78 | 10,30 | 10,51 | -3,49% | 8.249.996,00 |
| 11.11.2024 | 10,86 | 11,02 | 10,74 | 10,89 | 0,74% | 1.885.625,00 |
| 08.11.2024 | 10,67 | 10,85 | 10,63 | 10,81 | 0,93% | 2.440.396,00 |
| 07.11.2024 | 10,80 | 10,83 | 10,64 | 10,71 | -0,74% | 2.012.266,00 |
| 06.11.2024 | 10,89 | 11,10 | 10,75 | 10,79 | 3,75% | 4.926.395,00 |
| 05.11.2024 | 10,17 | 10,44 | 10,13 | 10,40 | 1,76% | 1.912.355,00 |
| 04.11.2024 | 10,10 | 10,34 | 10,06 | 10,22 | 0,89% | 3.099.358,00 |
| 01.11.2024 | 10,12 | 10,28 | 10,11 | 10,13 | 0,40% | 1.893.938,00 |
| 31.10.2024 | 10,31 | 10,34 | 10,09 | 10,09 | -2,42% | 1.639.854,00 |
| 30.10.2024 | 10,27 | 10,42 | 10,26 | 10,34 | 0,68% | 1.300.221,00 |
| 29.10.2024 | 10,24 | 10,34 | 10,22 | 10,27 | -0,48% | 839.287,00 |
| 28.10.2024 | 10,35 | 10,40 | 10,32 | 10,32 | 0,58% | 932.368,00 |
| 25.10.2024 | 10,39 | 10,41 | 10,24 | 10,26 | -0,48% | 884.107,00 |
| 24.10.2024 | 10,14 | 10,32 | 10,13 | 10,31 | 1,98% | 1.795.296,00 |
| 23.10.2024 | 10,13 | 10,17 | 10,01 | 10,11 | -0,98% | 1.562.955,00 |
| 22.10.2024 | 10,20 | 10,26 | 10,15 | 10,21 | -0,58% | 1.928.327,00 |
| 21.10.2024 | 10,28 | 10,29 | 10,13 | 10,27 | -0,10% | 2.784.608,00 |
| 18.10.2024 | 10,43 | 10,44 | 10,26 | 10,28 | -1,15% | 1.239.847,00 |