9,532$
2,72%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 9,18 | 9,36 | 9,05 | 9,28 | 2,09% | 2.037.422,00 |
| 05.11.2025 | 8,97 | 9,16 | 8,89 | 9,09 | 1,68% | 873.898,00 |
| 04.11.2025 | 8,97 | 9,07 | 8,83 | 8,94 | -1,11% | 867.293,00 |
| 03.11.2025 | 8,76 | 9,09 | 8,72 | 9,04 | 2,15% | 1.312.289,00 |
| 31.10.2025 | 8,91 | 8,98 | 8,70 | 8,85 | -1,56% | 1.107.140,00 |
| 30.10.2025 | 8,99 | 9,10 | 8,97 | 8,99 | -0,99% | 1.080.459,00 |
| 29.10.2025 | 9,00 | 9,29 | 8,98 | 9,08 | 0,33% | 1.133.603,00 |
| 28.10.2025 | 9,18 | 9,18 | 9,02 | 9,05 | -1,84% | 817.799,00 |
| 27.10.2025 | 9,06 | 9,26 | 9,06 | 9,22 | 1,32% | 1.179.688,00 |
| 24.10.2025 | 9,21 | 9,21 | 9,09 | 9,10 | -0,64% | 784.031,00 |
| 23.10.2025 | 9,33 | 9,33 | 9,11 | 9,16 | -1,63% | 729.579,00 |
| 22.10.2025 | 9,27 | 9,43 | 9,23 | 9,31 | 0,98% | 1.177.468,00 |
| 21.10.2025 | 9,27 | 9,38 | 9,21 | 9,22 | -0,43% | 1.370.916,00 |
| 20.10.2025 | 9,25 | 9,33 | 9,15 | 9,26 | 0,61% | 662.598,00 |
| 17.10.2025 | 9,15 | 9,28 | 9,11 | 9,20 | 0,48% | - |
| 16.10.2025 | 9,38 | 9,40 | 9,11 | 9,16 | -2,03% | 1.052.130,00 |
| 15.10.2025 | 9,13 | 9,38 | 9,12 | 9,35 | 2,97% | 1.295.882,00 |
| 14.10.2025 | 8,84 | 9,11 | 8,83 | 9,08 | 1,23% | 1.301.120,00 |
| 13.10.2025 | 8,93 | 9,01 | 8,84 | 8,97 | 1,82% | 725.302,00 |
| 10.10.2025 | 9,01 | 9,04 | 8,76 | 8,81 | -2,22% | 1.790.198,00 |
| 09.10.2025 | 9,12 | 9,18 | 8,92 | 9,01 | -1,21% | 1.210.255,00 |
| 08.10.2025 | 9,16 | 9,24 | 9,07 | 9,12 | 0,00% | 1.097.919,00 |
| 07.10.2025 | 9,21 | 9,26 | 9,12 | 9,12 | -1,08% | 1.419.416,00 |
| 06.10.2025 | 9,32 | 9,37 | 9,17 | 9,22 | -0,97% | 1.299.320,00 |
| 03.10.2025 | 9,35 | 9,46 | 9,30 | 9,31 | -0,21% | 1.074.801,00 |
| 02.10.2025 | 9,32 | 9,43 | 9,28 | 9,33 | -0,11% | 1.563.522,00 |
| 01.10.2025 | 9,29 | 9,42 | 9,27 | 9,34 | -0,32% | 1.326.115,00 |
| 30.09.2025 | 9,46 | 9,48 | 9,26 | 9,37 | -1,99% | 1.873.162,00 |
| 29.09.2025 | 9,65 | 9,65 | 9,46 | 9,56 | -0,83% | 2.208.541,00 |
| 26.09.2025 | 9,45 | 9,72 | 9,45 | 9,64 | 1,90% | 1.683.578,00 |
| 25.09.2025 | 9,62 | 9,62 | 9,38 | 9,46 | -1,87% | 1.555.757,00 |
| 24.09.2025 | 9,66 | 9,72 | 9,59 | 9,64 | -0,21% | 2.277.600,00 |
| 23.09.2025 | 9,60 | 9,75 | 9,60 | 9,66 | 0,73% | 2.395.343,00 |
| 22.09.2025 | 9,76 | 9,76 | 9,58 | 9,59 | -1,94% | 2.706.765,00 |
| 19.09.2025 | 9,93 | 9,98 | 9,76 | 9,78 | -1,41% | 6.335.577,00 |
| 18.09.2025 | 9,80 | 10,01 | 9,76 | 9,92 | 1,85% | 2.982.924,00 |
| 17.09.2025 | 9,78 | 9,97 | 9,64 | 9,74 | -0,31% | 2.634.502,00 |
| 16.09.2025 | 9,65 | 9,77 | 9,50 | 9,77 | 1,24% | 3.357.187,00 |
| 15.09.2025 | 9,79 | 9,83 | 9,61 | 9,65 | -1,33% | 3.296.789,00 |
| 12.09.2025 | 10,25 | 10,27 | 9,68 | 9,78 | 3,82% | 3.413.987,00 |
| 11.09.2025 | 9,27 | 9,50 | 9,26 | 9,42 | 1,18% | 1.550.825,00 |
| 10.09.2025 | 9,35 | 9,42 | 9,25 | 9,31 | -0,75% | 2.295.896,00 |
| 09.09.2025 | 9,38 | 9,42 | 9,26 | 9,38 | -0,53% | 1.467.946,00 |
| 08.09.2025 | 9,56 | 9,57 | 9,42 | 9,43 | -1,36% | 1.644.501,00 |
| 05.09.2025 | 9,59 | 9,75 | 9,52 | 9,56 | -0,42% | 1.494.882,00 |
| 04.09.2025 | 9,53 | 9,60 | 9,45 | 9,60 | 1,16% | 1.062.042,00 |
| 03.09.2025 | 9,32 | 9,52 | 9,27 | 9,49 | 1,50% | 1.866.309,00 |
| 02.09.2025 | 9,35 | 9,42 | 9,26 | 9,35 | -1,37% | 1.788.818,00 |
| 29.08.2025 | 9,52 | 9,52 | 9,37 | 9,48 | -0,21% | 1.545.635,00 |
| 28.08.2025 | 9,61 | 9,61 | 9,44 | 9,50 | -0,73% | 2.084.013,00 |
| 27.08.2025 | 9,28 | 9,59 | 9,27 | 9,57 | 3,46% | 3.481.829,00 |
| 26.08.2025 | 9,40 | 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 | 8,97 | 9,15 | 8,97 | 9,10 | 0,66% | 2.059.214,00 |
| 20.08.2025 | 9,09 | 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 | 9,13 | 9,17 | 9,01 | 9,06 | -1,95% | 2.144.860,00 |
| 13.08.2025 | 9,00 | 9,28 | 8,99 | 9,24 | 2,67% | 1.405.452,00 |
| 12.08.2025 | 8,72 | 9,01 | 8,68 | 9,00 | 4,29% | 2.020.229,00 |
| 11.08.2025 | 8,70 | 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 | 8,86 | 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 | 8,78 | 8,79 | 8,64 | 8,77 | 0,23% | 2.154.538,00 |
| 04.08.2025 | 8,66 | 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 | 8,72 | 8,83 | 8,63 | 8,75 | -0,46% | 2.232.257,00 |
| 30.07.2025 | 9,00 | 9,00 | 8,71 | 8,79 | -1,90% | 1.637.213,00 |
| 29.07.2025 | 9,02 | 9,06 | 8,90 | 8,96 | -0,22% | 1.883.255,00 |
| 28.07.2025 | 9,10 | 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 | 8,93 | 9,02 | 8,90 | 8,95 | -0,89% | 2.039.562,00 |
| 23.07.2025 | 9,12 | 9,18 | 9,02 | 9,03 | -0,22% | 1.449.818,00 |
| 22.07.2025 | 8,85 | 9,07 | 8,85 | 9,05 | 2,26% | 1.469.246,00 |
| 21.07.2025 | 8,94 | 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 | 8,86 | 9,01 | 8,80 | 8,80 | -1,01% | 2.388.826,00 |
| 16.07.2025 | 8,92 | 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 | 9,12 | 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 | 9,00 | 9,30 | 8,98 | 9,26 | 3,35% | 1.635.014,00 |
| 09.07.2025 | 9,04 | 9,04 | 8,87 | 8,96 | -0,33% | 1.851.738,00 |
| 08.07.2025 | 8,84 | 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 | 8,84 | 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 | 8,87 | 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 | 8,69 | 8,76 | 8,60 | 8,63 | -1,15% | 1.980.307,00 |
| 24.06.2025 | 8,84 | 8,90 | 8,73 | 8,73 | 0,11% | 2.659.547,00 |
| 23.06.2025 | 8,52 | 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 | 8,65 | 8,77 | 8,58 | 8,70 | -0,11% | 3.090.203,00 |