12,016$
-0,53%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 10,40 | 10,46 | 10,35 | 10,40 | 0,00% | 1.365.159,00 |
| 16.10.2024 | 10,39 | 10,49 | 10,34 | 10,40 | 0,78% | 1.869.212,00 |
| 15.10.2024 | 10,37 | 10,57 | 10,32 | 10,32 | -0,29% | 1.424.915,00 |
| 14.10.2024 | 10,37 | 10,39 | 10,23 | 10,35 | -0,38% | 1.524.883,00 |
| 11.10.2024 | 10,07 | 10,41 | 10,03 | 10,39 | 1,56% | 3.423.894,00 |
| 10.10.2024 | 10,04 | 10,23 | 10,02 | 10,23 | 0,99% | 4.142.410,00 |
| 09.10.2024 | 10,23 | 10,33 | 10,11 | 10,13 | -1,17% | 3.140.639,00 |
| 08.10.2024 | 10,23 | 10,28 | 9,97 | 10,25 | 0,49% | 1.807.231,00 |
| 07.10.2024 | 10,41 | 10,46 | 10,17 | 10,20 | -2,58% | 3.335.692,00 |
| 04.10.2024 | 10,30 | 10,55 | 10,29 | 10,47 | 3,05% | 2.154.519,00 |
| 03.10.2024 | 10,24 | 10,25 | 10,07 | 10,16 | -1,36% | 3.293.587,00 |
| 02.10.2024 | 10,15 | 10,34 | 10,15 | 10,30 | 0,68% | 4.172.308,00 |
| 01.10.2024 | 10,33 | 10,36 | 10,08 | 10,23 | -0,87% | 3.932.981,00 |
| 30.09.2024 | 10,51 | 10,51 | 10,27 | 10,32 | -2,64% | 2.911.469,00 |
| 27.09.2024 | 10,68 | 10,81 | 10,56 | 10,60 | 0,19% | 2.952.317,00 |
| 26.09.2024 | 10,71 | 10,74 | 10,56 | 10,58 | -0,28% | 3.392.843,00 |
| 25.09.2024 | 10,84 | 10,86 | 10,61 | 10,61 | -2,30% | 1.427.517,00 |
| 24.09.2024 | 10,69 | 10,89 | 10,69 | 10,86 | 1,69% | 1.761.573,00 |
| 23.09.2024 | 10,76 | 10,81 | 10,65 | 10,68 | -0,65% | 1.416.977,00 |
| 20.09.2024 | 10,60 | 10,77 | 10,59 | 10,75 | -0,09% | 5.056.778,00 |
| 19.09.2024 | 10,53 | 10,82 | 10,47 | 10,76 | 4,26% | 2.026.932,00 |
| 18.09.2024 | 10,33 | 10,50 | 10,27 | 10,32 | 0,19% | 1.411.900,00 |
| 17.09.2024 | 10,26 | 10,36 | 10,20 | 10,30 | 1,38% | 1.020.266,00 |
| 16.09.2024 | 10,22 | 10,23 | 10,12 | 10,16 | 0,10% | 2.009.503,00 |
| 13.09.2024 | 10,09 | 10,17 | 10,04 | 10,15 | 1,10% | 1.688.466,00 |
| 12.09.2024 | 9,93 | 10,06 | 9,83 | 10,04 | 1,93% | 2.069.498,00 |
| 11.09.2024 | 9,74 | 9,90 | 9,70 | 9,85 | 0,51% | 1.850.108,00 |
| 10.09.2024 | 9,80 | 9,83 | 9,66 | 9,80 | -0,31% | 1.380.269,00 |
| 09.09.2024 | 9,89 | 9,96 | 9,82 | 9,83 | -0,61% | 2.199.340,00 |
| 06.09.2024 | 9,95 | 10,03 | 9,88 | 9,89 | -0,30% | 1.609.195,00 |
| 05.09.2024 | 10,08 | 10,08 | 9,82 | 9,92 | -1,29% | 3.255.888,00 |
| 04.09.2024 | 10,18 | 10,27 | 10,01 | 10,05 | -1,18% | 1.664.746,00 |
| 03.09.2024 | 10,32 | 10,35 | 10,11 | 10,17 | -2,49% | 1.945.744,00 |
| 30.08.2024 | 10,42 | 10,47 | 10,27 | 10,43 | 0,87% | 2.333.835,00 |
| 29.08.2024 | 10,30 | 10,41 | 10,25 | 10,34 | 1,17% | 1.724.448,00 |
| 28.08.2024 | 10,21 | 10,29 | 10,19 | 10,22 | -0,20% | 1.712.470,00 |
| 27.08.2024 | 10,27 | 10,42 | 10,23 | 10,24 | -0,97% | 2.127.415,00 |
| 26.08.2024 | 10,53 | 10,53 | 10,33 | 10,34 | -0,86% | 1.226.624,00 |
| 23.08.2024 | 10,28 | 10,47 | 10,22 | 10,43 | 2,15% | 2.309.603,00 |
| 22.08.2024 | 10,28 | 10,34 | 10,14 | 10,21 | -0,68% | 3.647.883,00 |
| 21.08.2024 | 10,11 | 10,31 | 10,07 | 10,28 | 1,98% | 1.497.285,00 |
| 20.08.2024 | 10,22 | 10,23 | 10,08 | 10,08 | -1,37% | 1.827.450,00 |
| 19.08.2024 | 10,04 | 10,23 | 10,04 | 10,22 | 1,79% | 1.187.831,00 |
| 16.08.2024 | 10,00 | 10,11 | 9,98 | 10,04 | -0,20% | 2.646.848,00 |
| 15.08.2024 | 9,96 | 10,06 | 9,85 | 10,06 | 3,07% | 2.653.556,00 |
| 14.08.2024 | 9,81 | 9,83 | 9,73 | 9,76 | -0,20% | 2.388.034,00 |
| 13.08.2024 | 9,60 | 9,79 | 9,53 | 9,78 | 2,84% | 2.521.999,00 |
| 12.08.2024 | 9,67 | 9,71 | 9,49 | 9,51 | -1,65% | 1.903.772,00 |
| 09.08.2024 | 9,64 | 9,77 | 9,57 | 9,67 | 0,10% | 3.295.493,00 |
| 08.08.2024 | 9,48 | 9,71 | 9,45 | 9,66 | 2,11% | 4.634.431,00 |
| 07.08.2024 | 9,52 | 9,71 | 9,39 | 9,46 | -2,07% | 3.243.120,00 |
| 06.08.2024 | 9,48 | 9,74 | 9,41 | 9,66 | 1,68% | 4.070.188,00 |
| 05.08.2024 | 9,55 | 9,78 | 9,46 | 9,50 | -4,33% | 5.900.608,00 |
| 02.08.2024 | 9,92 | 10,10 | 9,76 | 9,93 | -1,88% | 3.823.986,00 |
| 01.08.2024 | 10,39 | 10,39 | 9,99 | 10,12 | -2,32% | 5.157.626,00 |