10,979$
1,09%
Echtzeit-Aktienkurs Sunstone Hotel Investors
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,80 | 11,01 | 10,78 | 10,99 | 1,20% | 1.682.533,00 |
| 08.09.2026 | 10,98 | 11,17 | 10,86 | 10,86 | -1,81% | 2.733.223,00 |
| 04.09.2026 | 11,00 | 11,09 | 10,94 | 11,06 | 0,45% | 2.006.409,00 |
| 03.09.2026 | 11,06 | 11,10 | 10,97 | 11,01 | 0,09% | 2.990.770,00 |
| 02.09.2026 | 10,98 | 11,20 | 10,98 | 11,00 | 0,36% | 3.194.792,00 |
| 01.09.2026 | 11,08 | 11,16 | 10,91 | 10,96 | -1,88% | 3.004.310,00 |
| 31.08.2026 | 11,27 | 11,28 | 11,10 | 11,17 | -1,41% | 3.323.268,00 |
| 28.08.2026 | 11,25 | 11,37 | 11,20 | 11,33 | 1,25% | 2.480.360,00 |
| 27.08.2026 | 11,16 | 11,23 | 11,11 | 11,19 | -0,36% | 1.154.304,00 |
| 26.08.2026 | 11,32 | 11,46 | 11,22 | 11,23 | -1,14% | 1.241.008,00 |
| 25.08.2026 | 11,39 | 11,44 | 11,30 | 11,36 | 0,44% | 1.196.697,00 |
| 24.08.2026 | 11,18 | 11,40 | 11,18 | 11,31 | 0,18% | 1.599.145,00 |
| 21.08.2026 | 11,36 | 11,38 | 11,17 | 11,29 | 0,09% | 1.550.824,00 |
| 20.08.2026 | 11,05 | 11,31 | 11,05 | 11,28 | 0,98% | 2.060.877,00 |
| 19.08.2026 | 11,05 | 11,25 | 11,05 | 11,17 | 0,99% | 2.048.047,00 |
| 18.08.2026 | 10,93 | 11,07 | 10,92 | 11,06 | 1,56% | 2.053.598,00 |
| 17.08.2026 | 10,90 | 10,94 | 10,77 | 10,89 | -0,46% | 2.666.611,00 |
| 14.08.2026 | 10,86 | 11,05 | 10,29 | 10,94 | 0,46% | 1.845.489,00 |
| 13.08.2026 | 10,86 | 10,93 | 10,78 | 10,89 | 0,83% | 2.534.057,00 |
| 12.08.2026 | 10,61 | 10,83 | 10,61 | 10,80 | 1,50% | 2.748.673,00 |
| 11.08.2026 | 10,87 | 10,93 | 10,64 | 10,64 | -1,48% | 4.003.877,00 |
| 10.08.2026 | 11,07 | 11,07 | 10,76 | 10,80 | -2,53% | 3.101.441,00 |
| 07.08.2026 | 11,26 | 11,43 | 11,07 | 11,08 | -1,86% | 3.020.913,00 |
| 06.08.2026 | 11,87 | 11,87 | 11,22 | 11,29 | -3,34% | 2.760.620,00 |
| 05.08.2026 | 11,65 | 11,77 | 11,50 | 11,68 | 0,60% | 2.631.205,00 |
| 04.08.2026 | 11,75 | 11,93 | 11,60 | 11,61 | -0,77% | 2.783.927,00 |
| 03.08.2026 | 11,85 | 11,95 | 11,70 | 11,70 | -0,59% | 2.243.933,00 |
| 31.07.2026 | 11,71 | 11,82 | 11,70 | 11,77 | 0,60% | 1.899.855,00 |
| 30.07.2026 | 11,80 | 11,80 | 11,56 | 11,70 | -0,59% | 1.883.610,00 |
| 29.07.2026 | 11,76 | 11,88 | 11,74 | 11,77 | -0,08% | 2.448.250,00 |
| 28.07.2026 | 11,88 | 11,88 | 11,60 | 11,78 | -0,34% | 1.922.661,00 |
| 27.07.2026 | 11,78 | 11,91 | 11,78 | 11,82 | 0,68% | 3.567.274,00 |
| 24.07.2026 | 11,75 | 11,86 | 11,69 | 11,74 | 0,77% | 1.497.653,00 |
| 23.07.2026 | 11,70 | 11,77 | 11,56 | 11,65 | -0,85% | 3.246.279,00 |
| 22.07.2026 | 11,80 | 11,89 | 11,72 | 11,75 | -0,84% | 3.532.883,00 |
| 21.07.2026 | 11,75 | 11,86 | 11,67 | 11,85 | 0,51% | 2.405.618,00 |
| 20.07.2026 | 11,80 | 11,85 | 11,71 | 11,79 | 0,51% | 1.162.989,00 |
| 17.07.2026 | 11,43 | 11,75 | 11,39 | 11,73 | 1,82% | 1.834.021,00 |
| 16.07.2026 | 11,51 | 11,67 | 11,47 | 11,52 | -0,09% | 2.136.557,00 |
| 15.07.2026 | 11,41 | 11,68 | 11,41 | 11,53 | 1,50% | 2.279.060,00 |
| 14.07.2026 | 11,32 | 11,39 | 11,23 | 11,36 | 0,53% | 2.382.093,00 |
| 13.07.2026 | 11,24 | 11,33 | 11,18 | 11,30 | 0,71% | 2.358.505,00 |
| 10.07.2026 | 11,24 | 11,36 | 11,17 | 11,22 | -0,09% | 2.055.982,00 |
| 09.07.2026 | 11,12 | 11,29 | 11,06 | 11,23 | 1,63% | 1.433.472,00 |
| 08.07.2026 | 11,11 | 11,19 | 10,99 | 11,05 | -1,25% | 2.413.318,00 |
| 07.07.2026 | 11,19 | 11,30 | 11,03 | 11,19 | 0,09% | 4.016.138,00 |
| 06.07.2026 | 11,37 | 11,49 | 11,17 | 11,18 | -1,76% | 2.309.385,00 |
| 02.07.2026 | 11,24 | 11,43 | 11,23 | 11,38 | 1,88% | 1.742.164,00 |
| 01.07.2026 | 11,40 | 11,45 | 11,12 | 11,17 | -2,45% | 3.472.537,00 |
| 30.06.2026 | 11,53 | 11,59 | 11,39 | 11,45 | -1,80% | 3.919.944,00 |
| 29.06.2026 | 11,87 | 12,06 | 11,62 | 11,66 | -2,18% | 4.117.545,00 |
| 26.06.2026 | 11,53 | 11,92 | 11,45 | 11,92 | 2,76% | 12.726.950,00 |
| 25.06.2026 | 11,70 | 11,77 | 11,47 | 11,60 | -0,34% | 4.063.807,00 |
| 24.06.2026 | 11,77 | 11,80 | 11,53 | 11,64 | -0,85% | 3.321.772,00 |
| 23.06.2026 | 11,79 | 12,00 | 11,70 | 11,74 | -1,01% | 4.890.453,00 |
| 22.06.2026 | 11,88 | 12,07 | 11,83 | 11,86 | -0,61% | 2.495.910,00 |
| 19.06.2026 | 11,92 | 11,93 | 11,92 | 11,93 | 0,19% | - |
| 18.06.2026 | 11,86 | 12,03 | 11,85 | 11,91 | 1,45% | 4.520.970,00 |
| 17.06.2026 | 11,79 | 12,01 | 11,67 | 11,74 | -0,93% | 3.267.973,00 |
| 16.06.2026 | 11,84 | 11,90 | 11,72 | 11,85 | 0,59% | 2.189.385,00 |
| 15.06.2026 | 11,83 | 11,88 | 11,68 | 11,78 | 0,51% | 1.818.110,00 |
| 12.06.2026 | 11,75 | 11,82 | 11,69 | 11,72 | 0,17% | 1.370.580,00 |
| 11.06.2026 | 11,52 | 11,74 | 11,45 | 11,70 | 2,36% | 3.384.549,00 |
| 10.06.2026 | 11,55 | 11,65 | 11,41 | 11,43 | -1,30% | 1.969.662,00 |
| 09.06.2026 | 11,60 | 11,71 | 11,41 | 11,58 | 0,52% | 1.937.705,00 |
| 08.06.2026 | 11,38 | 11,63 | 11,38 | 11,52 | 0,35% | 2.023.990,00 |
| 05.06.2026 | 11,51 | 11,59 | 11,46 | 11,48 | -0,17% | 1.732.688,00 |
| 04.06.2026 | 11,29 | 11,53 | 11,25 | 11,50 | 2,77% | 1.467.253,00 |
| 03.06.2026 | 11,04 | 11,31 | 10,96 | 11,19 | 0,99% | 1.815.619,00 |
| 02.06.2026 | 11,00 | 11,15 | 10,88 | 11,08 | 0,82% | 1.829.472,00 |
| 01.06.2026 | 10,79 | 11,00 | 10,72 | 10,99 | 1,57% | 2.111.195,00 |
| 29.05.2026 | 10,91 | 11,01 | 10,76 | 10,82 | -0,82% | 1.986.051,00 |
| 28.05.2026 | 10,86 | 10,99 | 10,80 | 10,91 | 0,28% | 1.600.349,00 |
| 27.05.2026 | 10,90 | 11,05 | 10,86 | 10,88 | 0,18% | 2.185.940,00 |
| 26.05.2026 | 10,65 | 10,88 | 10,65 | 10,86 | 2,26% | 3.267.848,00 |
| 22.05.2026 | 10,73 | 10,74 | 10,56 | 10,62 | -0,84% | 2.963.015,00 |
| 21.05.2026 | 10,50 | 10,72 | 10,38 | 10,71 | 1,52% | 3.532.643,00 |
| 20.05.2026 | 10,30 | 10,56 | 10,25 | 10,55 | 2,53% | 2.559.739,00 |
| 19.05.2026 | 10,38 | 10,41 | 10,23 | 10,29 | -1,06% | 2.434.920,00 |
| 18.05.2026 | 10,23 | 10,45 | 10,17 | 10,40 | 2,46% | 2.073.728,00 |
| 15.05.2026 | 10,34 | 10,34 | 10,12 | 10,15 | -2,03% | 2.716.192,00 |
| 14.05.2026 | 10,30 | 10,52 | 10,30 | 10,36 | 1,17% | 3.468.883,00 |
| 13.05.2026 | 10,20 | 10,31 | 10,18 | 10,24 | 0,00% | 1.127.024,00 |
| 12.05.2026 | 10,29 | 10,29 | 10,11 | 10,24 | -0,29% | 1.143.891,00 |
| 11.05.2026 | 10,50 | 10,56 | 10,25 | 10,27 | -2,10% | 1.183.928,00 |
| 08.05.2026 | 10,37 | 10,58 | 10,33 | 10,49 | 1,35% | 1.472.576,00 |
| 07.05.2026 | 10,30 | 10,39 | 10,25 | 10,35 | 0,98% | 1.659.876,00 |
| 06.05.2026 | 10,29 | 10,33 | 10,19 | 10,25 | 2,30% | 1.419.820,00 |
| 05.05.2026 | 9,78 | 10,05 | 9,64 | 10,02 | 3,19% | 1.415.676,00 |
| 04.05.2026 | 9,83 | 9,92 | 9,69 | 9,71 | -1,82% | 1.318.409,00 |
| 01.05.2026 | 9,82 | 9,92 | 9,78 | 9,89 | 0,71% | 1.329.805,00 |
| 30.04.2026 | 9,81 | 9,88 | 9,79 | 9,82 | -0,10% | 1.379.909,00 |
| 29.04.2026 | 9,70 | 9,86 | 9,70 | 9,83 | 0,92% | 1.504.558,00 |
| 28.04.2026 | 9,73 | 9,80 | 9,66 | 9,74 | 0,52% | 1.130.121,00 |
| 27.04.2026 | 9,64 | 9,77 | 9,61 | 9,69 | 0,52% | 869.344,00 |
| 24.04.2026 | 9,52 | 9,65 | 9,48 | 9,64 | 0,84% | 909.082,00 |
| 23.04.2026 | 9,54 | 9,63 | 9,46 | 9,56 | 0,53% | 555.827,00 |
| 22.04.2026 | 9,68 | 9,68 | 9,48 | 9,51 | -1,25% | 927.524,00 |
| 21.04.2026 | 9,74 | 9,83 | 9,61 | 9,63 | -1,03% | 986.917,00 |
| 20.04.2026 | 9,59 | 9,75 | 9,54 | 9,73 | 0,83% | 2.398.989,00 |