Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,80 | 16,81 | 16,16 | 16,34 | -2,51% | 17.225.821,00 |
| 20.02.2025 | 16,70 | 16,93 | 16,33 | 16,76 | -1,87% | 14.540.325,00 |
| 19.02.2025 | 16,92 | 17,16 | 16,81 | 17,08 | 0,18% | 10.142.584,00 |
| 18.02.2025 | 16,40 | 17,10 | 16,39 | 17,05 | 4,03% | 12.502.765,00 |
| 14.02.2025 | 16,50 | 16,64 | 16,31 | 16,39 | -0,18% | 4.884.966,00 |
| 13.02.2025 | 16,35 | 16,46 | 16,26 | 16,42 | 0,67% | 3.968.217,00 |
| 12.02.2025 | 16,26 | 16,40 | 16,20 | 16,31 | -1,09% | 4.368.605,00 |
| 11.02.2025 | 16,40 | 16,55 | 16,28 | 16,49 | -0,36% | 4.612.894,00 |
| 10.02.2025 | 16,75 | 16,89 | 16,53 | 16,55 | -1,25% | 12.576.581,00 |
| 07.02.2025 | 16,75 | 16,87 | 16,55 | 16,76 | 0,42% | 8.154.325,00 |
| 06.02.2025 | 16,47 | 16,70 | 16,46 | 16,69 | 1,95% | 8.755.985,00 |
| 05.02.2025 | 16,47 | 16,48 | 16,19 | 16,37 | -0,12% | 6.948.686,00 |
| 04.02.2025 | 16,46 | 16,52 | 16,26 | 16,39 | -0,61% | 4.919.959,00 |
| 03.02.2025 | 16,50 | 16,64 | 15,98 | 16,49 | -1,32% | 11.518.728,00 |
| 31.01.2025 | 16,70 | 16,91 | 16,59 | 16,71 | 0,42% | 11.269.088,00 |
| 30.01.2025 | 16,84 | 16,89 | 16,51 | 16,64 | 0,30% | 9.613.310,00 |
| 29.01.2025 | 17,05 | 17,12 | 16,51 | 16,59 | -2,70% | 11.728.800,00 |
| 28.01.2025 | 17,21 | 17,45 | 17,01 | 17,05 | -0,76% | 8.823.237,00 |
| 27.01.2025 | 16,97 | 17,25 | 16,79 | 17,18 | 1,42% | 14.916.385,00 |
| 24.01.2025 | 17,40 | 17,49 | 16,80 | 16,94 | -2,81% | 10.224.111,00 |
| 23.01.2025 | 17,31 | 17,52 | 17,13 | 17,43 | 0,81% | 6.195.807,00 |
| 22.01.2025 | 17,14 | 17,37 | 17,01 | 17,29 | 0,46% | 9.609.568,00 |
| 21.01.2025 | 17,11 | 17,31 | 17,11 | 17,21 | 0,88% | 4.326.890,00 |
| 17.01.2025 | 17,21 | 17,29 | 17,03 | 17,06 | -0,06% | 5.648.055,00 |
| 16.01.2025 | 17,36 | 17,44 | 17,06 | 17,07 | -1,44% | 4.135.816,00 |
| 15.01.2025 | 17,45 | 17,73 | 17,27 | 17,32 | 0,23% | 5.303.572,00 |
| 14.01.2025 | 17,34 | 17,38 | 17,19 | 17,28 | 0,70% | 4.425.582,00 |
| 13.01.2025 | 16,96 | 17,20 | 16,86 | 17,16 | 0,47% | 5.721.099,00 |
| 10.01.2025 | 16,63 | 17,11 | 16,55 | 17,08 | 0,71% | 6.579.173,00 |
| 08.01.2025 | 17,12 | 17,12 | 16,77 | 16,96 | -0,53% | 5.663.573,00 |
| 07.01.2025 | 17,43 | 17,48 | 17,00 | 17,05 | -1,33% | 5.538.041,00 |
| 06.01.2025 | 17,54 | 17,65 | 17,27 | 17,28 | -0,97% | 6.391.650,00 |
| 03.01.2025 | 17,21 | 17,48 | 17,05 | 17,45 | 1,45% | 7.547.936,00 |
| 02.01.2025 | 17,57 | 17,58 | 17,16 | 17,20 | -1,83% | 5.125.165,00 |
| 31.12.2024 | 17,55 | 17,65 | 17,39 | 17,52 | -1,46% | 5.422.161,00 |
| 30.12.2024 | 17,88 | 17,91 | 17,53 | 17,78 | -1,08% | 5.850.408,00 |
| 27.12.2024 | 18,14 | 18,24 | 17,83 | 17,98 | -1,67% | 7.022.274,00 |
| 26.12.2024 | 18,19 | 18,34 | 18,09 | 18,28 | 0,33% | 3.034.455,00 |
| 24.12.2024 | 18,09 | 18,28 | 18,01 | 18,22 | 0,83% | 1.710.037,00 |
| 23.12.2024 | 18,18 | 18,21 | 17,91 | 18,07 | -0,71% | 4.285.953,00 |
| 20.12.2024 | 17,43 | 18,36 | 17,38 | 18,20 | 3,23% | 19.799.315,00 |
| 19.12.2024 | 17,60 | 17,85 | 17,55 | 17,63 | 0,46% | 7.594.946,00 |
| 18.12.2024 | 18,74 | 18,82 | 17,53 | 17,55 | -6,25% | 10.588.687,00 |
| 17.12.2024 | 18,51 | 18,86 | 18,45 | 18,72 | 0,32% | 7.336.262,00 |
| 16.12.2024 | 18,59 | 19,03 | 18,51 | 18,66 | 0,43% | 8.159.757,00 |
| 13.12.2024 | 18,82 | 18,92 | 18,51 | 18,58 | -1,28% | 4.514.382,00 |
| 12.12.2024 | 18,91 | 19,03 | 18,78 | 18,82 | -0,58% | 5.529.287,00 |
| 11.12.2024 | 19,23 | 19,37 | 18,87 | 18,93 | -0,73% | 6.230.959,00 |
| 10.12.2024 | 19,01 | 19,21 | 18,79 | 19,07 | 0,69% | 6.518.871,00 |
| 09.12.2024 | 18,91 | 19,15 | 18,83 | 18,94 | 0,74% | 6.789.110,00 |
| 06.12.2024 | 18,92 | 19,03 | 18,64 | 18,80 | 0,00% | 5.650.018,00 |
| 05.12.2024 | 18,53 | 18,97 | 18,38 | 18,80 | 1,46% | 9.272.383,00 |
| 04.12.2024 | 18,52 | 18,59 | 18,39 | 18,53 | 0,05% | 5.113.847,00 |
| 03.12.2024 | 18,57 | 19,08 | 18,49 | 18,52 | 0,71% | 10.704.176,00 |
| 02.12.2024 | 18,46 | 18,59 | 18,27 | 18,39 | -0,16% | 4.978.181,00 |
| 29.11.2024 | 18,58 | 18,65 | 18,42 | 18,42 | -0,05% | 4.412.556,00 |
| 27.11.2024 | 18,31 | 18,62 | 18,31 | 18,43 | 0,66% | 6.952.055,00 |
| 26.11.2024 | 18,32 | 18,47 | 18,25 | 18,31 | -0,60% | 8.026.869,00 |
| 25.11.2024 | 18,33 | 18,57 | 18,29 | 18,42 | 0,93% | 13.101.610,00 |
| 22.11.2024 | 17,90 | 18,31 | 17,88 | 18,25 | 2,01% | 6.184.088,00 |
| 21.11.2024 | 17,54 | 17,99 | 17,46 | 17,89 | 2,70% | 4.364.739,00 |
| 20.11.2024 | 17,23 | 17,46 | 17,17 | 17,42 | 0,52% | 4.901.128,00 |
| 19.11.2024 | 17,20 | 17,37 | 17,08 | 17,33 | -0,46% | 6.211.353,00 |
| 18.11.2024 | 17,31 | 17,45 | 17,16 | 17,41 | 0,87% | 5.446.122,00 |
| 15.11.2024 | 17,51 | 17,68 | 17,26 | 17,26 | -1,15% | 12.826.627,00 |
| 14.11.2024 | 17,98 | 18,12 | 17,43 | 17,46 | -3,00% | 9.861.424,00 |
| 13.11.2024 | 18,01 | 18,21 | 17,91 | 18,00 | 0,06% | 5.505.213,00 |
| 12.11.2024 | 17,96 | 18,26 | 17,76 | 17,99 | -0,39% | 7.736.912,00 |
| 11.11.2024 | 18,05 | 18,46 | 17,77 | 18,06 | 0,28% | 12.972.306,00 |
| 08.11.2024 | 18,06 | 18,22 | 17,87 | 18,01 | 0,06% | 8.591.568,00 |
| 07.11.2024 | 18,35 | 18,72 | 17,68 | 18,00 | 0,06% | 13.613.370,00 |
| 06.11.2024 | 18,50 | 18,80 | 17,94 | 17,99 | 1,93% | 21.413.438,00 |
| 05.11.2024 | 17,24 | 17,66 | 17,22 | 17,65 | 1,50% | 5.501.988,00 |
| 04.11.2024 | 17,33 | 17,52 | 17,27 | 17,39 | 0,35% | 6.825.026,00 |
| 01.11.2024 | 17,20 | 17,55 | 17,20 | 17,33 | 0,52% | 4.661.998,00 |
| 31.10.2024 | 17,68 | 17,76 | 17,21 | 17,24 | -2,87% | 6.287.063,00 |
| 30.10.2024 | 17,62 | 17,90 | 17,58 | 17,75 | 0,74% | 3.805.896,00 |
| 29.10.2024 | 17,67 | 17,78 | 17,54 | 17,62 | -0,51% | 2.627.737,00 |
| 28.10.2024 | 17,76 | 17,87 | 17,68 | 17,71 | 0,74% | 3.761.721,00 |
| 25.10.2024 | 17,80 | 17,83 | 17,57 | 17,58 | -0,45% | 3.273.847,00 |
| 24.10.2024 | 17,47 | 17,68 | 17,37 | 17,66 | 1,61% | 5.456.042,00 |
| 23.10.2024 | 17,50 | 17,54 | 17,07 | 17,38 | -1,19% | 6.680.816,00 |
| 22.10.2024 | 17,56 | 17,63 | 17,46 | 17,59 | -0,23% | 4.038.502,00 |
| 21.10.2024 | 17,68 | 17,74 | 17,49 | 17,63 | -0,79% | 4.104.622,00 |
| 18.10.2024 | 17,99 | 18,15 | 17,64 | 17,77 | -1,50% | 8.034.433,00 |
| 17.10.2024 | 18,19 | 18,20 | 17,83 | 18,04 | 0,28% | 7.588.787,00 |
| 16.10.2024 | 17,93 | 18,16 | 17,91 | 17,99 | 0,39% | 4.461.042,00 |
| 15.10.2024 | 17,95 | 18,22 | 17,89 | 17,92 | 0,11% | 6.507.440,00 |
| 14.10.2024 | 17,75 | 17,92 | 17,60 | 17,90 | 0,51% | 4.647.130,00 |
| 11.10.2024 | 17,68 | 17,88 | 17,54 | 17,81 | 1,14% | 4.618.276,00 |
| 10.10.2024 | 17,39 | 17,61 | 17,31 | 17,61 | 0,92% | 4.648.063,00 |
| 09.10.2024 | 17,40 | 17,57 | 17,28 | 17,45 | -0,06% | 5.386.380,00 |
| 08.10.2024 | 17,53 | 17,58 | 17,00 | 17,46 | -0,11% | 7.589.218,00 |
| 07.10.2024 | 17,75 | 18,04 | 17,34 | 17,48 | -2,13% | 7.174.838,00 |
| 04.10.2024 | 17,61 | 17,99 | 17,56 | 17,86 | 2,76% | 5.337.267,00 |
| 03.10.2024 | 17,46 | 17,46 | 17,15 | 17,38 | -1,08% | 8.247.213,00 |
| 02.10.2024 | 17,38 | 17,69 | 17,35 | 17,57 | 0,11% | 10.699.402,00 |
| 01.10.2024 | 17,58 | 17,65 | 17,18 | 17,55 | -0,28% | 7.221.130,00 |
| 30.09.2024 | 17,91 | 18,00 | 17,46 | 17,60 | -2,92% | 7.463.269,00 |
| 27.09.2024 | 18,42 | 18,46 | 18,09 | 18,13 | -0,60% | 6.475.563,00 |