8,940$
0,12%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 7,98 | 8,49 | 7,68 | 8,00 | -3,26% | 4.127.822,00 |
| 04.04.2025 | 8,29 | 8,38 | 8,01 | 8,27 | -4,17% | 6.368.260,00 |
| 03.04.2025 | 9,10 | 9,10 | 8,58 | 8,63 | -8,68% | 4.065.284,00 |
| 02.04.2025 | 9,37 | 9,60 | 9,34 | 9,45 | -0,42% | 4.525.066,00 |
| 01.04.2025 | 9,42 | 9,59 | 9,30 | 9,49 | 0,85% | 3.379.326,00 |
| 31.03.2025 | 9,33 | 9,50 | 9,28 | 9,41 | -0,63% | 2.257.125,00 |
| 28.03.2025 | 9,67 | 9,70 | 9,39 | 9,47 | -2,27% | 1.003.537,00 |
| 27.03.2025 | 9,65 | 9,70 | 9,43 | 9,69 | -0,51% | 3.218.860,00 |
| 26.03.2025 | 9,81 | 9,88 | 9,72 | 9,74 | -0,31% | 793.207,00 |
| 25.03.2025 | 9,92 | 9,92 | 9,70 | 9,77 | -0,91% | 1.711.181,00 |
| 24.03.2025 | 9,86 | 9,88 | 9,73 | 9,86 | 1,34% | 1.883.737,00 |
| 21.03.2025 | 9,68 | 9,73 | 9,42 | 9,73 | -0,82% | 3.667.777,00 |
| 20.03.2025 | 9,76 | 9,94 | 9,68 | 9,81 | -0,61% | 1.309.652,00 |
| 19.03.2025 | 9,70 | 9,94 | 9,69 | 9,87 | 2,17% | 1.952.777,00 |
| 18.03.2025 | 9,82 | 9,83 | 9,66 | 9,66 | -2,13% | 1.322.880,00 |
| 17.03.2025 | 9,73 | 9,94 | 9,73 | 9,87 | 1,02% | 1.926.740,00 |
| 14.03.2025 | 9,63 | 9,79 | 9,56 | 9,77 | 2,63% | 1.418.829,00 |
| 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 |