10,230$
0,09%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 10,48 | 10,55 | 10,34 | 10,36 | -1,52% | 2.992.096,00 |
| 30.07.2024 | 10,58 | 10,68 | 10,52 | 10,52 | -0,09% | 1.370.247,00 |
| 29.07.2024 | 10,38 | 10,57 | 10,36 | 10,53 | 1,25% | 1.307.093,00 |
| 26.07.2024 | 10,30 | 10,42 | 10,24 | 10,40 | 2,06% | 1.848.259,00 |
| 25.07.2024 | 10,25 | 10,36 | 10,11 | 10,19 | -0,78% | 2.436.587,00 |
| 24.07.2024 | 10,53 | 10,53 | 10,25 | 10,27 | -2,47% | 1.272.992,00 |
| 23.07.2024 | 10,45 | 10,60 | 10,43 | 10,53 | 0,19% | 1.781.675,00 |
| 22.07.2024 | 10,47 | 10,51 | 10,28 | 10,51 | 0,96% | 1.543.811,00 |
| 19.07.2024 | 10,42 | 10,47 | 10,32 | 10,41 | -0,10% | 1.758.255,00 |
| 18.07.2024 | 10,71 | 10,83 | 10,40 | 10,42 | -3,43% | 1.558.485,00 |
| 17.07.2024 | 10,58 | 10,86 | 10,58 | 10,79 | 1,03% | 2.303.537,00 |
| 16.07.2024 | 10,68 | 10,71 | 10,55 | 10,68 | 0,85% | 2.543.334,00 |
| 15.07.2024 | 10,64 | 10,69 | 10,56 | 10,59 | 0,19% | 2.335.583,00 |
| 12.07.2024 | 10,63 | 10,66 | 10,50 | 10,57 | 0,48% | 2.659.176,00 |
| 11.07.2024 | 10,75 | 10,81 | 10,51 | 10,52 | 0,48% | 3.756.320,00 |
| 10.07.2024 | 10,39 | 10,56 | 10,35 | 10,47 | 3,15% | 4.554.806,00 |
| 09.07.2024 | 10,10 | 10,25 | 10,08 | 10,15 | -0,10% | 1.506.184,00 |
| 08.07.2024 | 10,22 | 10,28 | 10,09 | 10,16 | 0,10% | 2.167.912,00 |
| 05.07.2024 | 10,08 | 10,17 | 10,00 | 10,15 | 0,69% | 2.262.369,00 |
| 03.07.2024 | 10,13 | 10,15 | 10,05 | 10,08 | -0,30% | 927.039,00 |
| 02.07.2024 | 10,18 | 10,18 | 10,11 | 10,11 | -0,39% | 1.160.975,00 |
| 01.07.2024 | 10,49 | 10,50 | 10,10 | 10,15 | -2,96% | 1.648.871,00 |
| 28.06.2024 | 10,32 | 10,53 | 10,29 | 10,46 | 1,45% | 6.707.284,00 |
| 27.06.2024 | 10,13 | 10,32 | 10,09 | 10,31 | 1,98% | 2.562.667,00 |
| 26.06.2024 | 10,08 | 10,16 | 10,07 | 10,11 | -0,69% | 1.271.603,00 |
| 25.06.2024 | 10,24 | 10,24 | 10,11 | 10,18 | -0,39% | 1.247.437,00 |
| 24.06.2024 | 10,18 | 10,28 | 10,13 | 10,22 | 0,89% | 1.018.361,00 |
| 21.06.2024 | 10,11 | 10,21 | 10,06 | 10,13 | 0,30% | 3.353.296,00 |
| 20.06.2024 | 10,04 | 10,15 | 10,00 | 10,10 | 0,00% | 742.965,00 |
| 18.06.2024 | 10,17 | 10,23 | 10,08 | 10,10 | -0,59% | 1.237.352,00 |
| 17.06.2024 | 9,92 | 10,18 | 9,92 | 10,16 | 2,01% | 1.765.705,00 |
| 14.06.2024 | 10,02 | 10,03 | 9,92 | 9,96 | -1,68% | 1.237.562,00 |
| 13.06.2024 | 10,16 | 10,17 | 10,05 | 10,13 | -0,10% | 876.219,00 |