Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 19,48 | 19,97 | 19,35 | 19,42 | -0,31% | 9.343.375,00 |
| 25.03.2026 | 19,21 | 19,51 | 19,12 | 19,48 | 2,69% | 8.999.923,00 |
| 24.03.2026 | 19,00 | 19,30 | 18,86 | 18,97 | -0,89% | 6.752.855,00 |
| 23.03.2026 | 19,06 | 19,41 | 18,96 | 19,14 | 2,90% | 11.787.663,00 |
| 20.03.2026 | 19,01 | 19,08 | 18,52 | 18,60 | -2,62% | 9.363.691,00 |
| 19.03.2026 | 19,01 | 19,18 | 18,83 | 19,10 | 0,16% | 8.033.412,00 |
| 18.03.2026 | 18,77 | 19,31 | 18,71 | 19,07 | 1,44% | 8.680.828,00 |
| 17.03.2026 | 18,88 | 19,05 | 18,75 | 18,80 | 0,48% | 10.756.886,00 |
| 16.03.2026 | 18,75 | 19,00 | 18,69 | 18,71 | 1,08% | 6.813.982,00 |
| 13.03.2026 | 18,88 | 18,99 | 18,42 | 18,51 | -1,02% | 7.359.966,00 |
| 12.03.2026 | 18,89 | 18,99 | 18,67 | 18,70 | -2,55% | 7.887.781,00 |
| 11.03.2026 | 19,16 | 19,35 | 19,05 | 19,19 | -0,31% | 7.524.911,00 |
| 10.03.2026 | 19,13 | 19,64 | 18,95 | 19,25 | 0,47% | 9.146.019,00 |
| 09.03.2026 | 18,91 | 19,21 | 18,40 | 19,16 | -0,36% | 11.739.074,00 |
| 06.03.2026 | 19,51 | 19,63 | 18,98 | 19,23 | -3,66% | 10.841.448,00 |
| 05.03.2026 | 19,92 | 20,09 | 19,70 | 19,96 | -0,80% | 14.175.219,00 |
| 04.03.2026 | 19,90 | 20,19 | 19,83 | 20,12 | 2,65% | 10.897.595,00 |
| 03.03.2026 | 19,28 | 19,70 | 19,05 | 19,60 | -0,51% | 7.631.750,00 |
| 02.03.2026 | 19,31 | 19,83 | 18,99 | 19,70 | 0,56% | 9.943.840,00 |
| 27.02.2026 | 20,10 | 20,14 | 19,44 | 19,59 | -3,50% | 11.332.913,00 |
| 26.02.2026 | 19,87 | 20,35 | 19,79 | 20,30 | 2,99% | 7.714.178,00 |
| 25.02.2026 | 20,02 | 20,02 | 19,62 | 19,71 | -0,90% | 5.054.667,00 |
| 24.02.2026 | 19,77 | 19,93 | 19,49 | 19,89 | 0,66% | 8.455.936,00 |
| 23.02.2026 | 20,41 | 20,55 | 19,43 | 19,76 | -3,14% | 8.442.178,00 |
| 20.02.2026 | 20,09 | 20,51 | 19,93 | 20,40 | 1,64% | 17.518.888,00 |
| 19.02.2026 | 20,81 | 21,00 | 19,91 | 20,07 | -0,94% | 14.849.853,00 |
| 18.02.2026 | 19,81 | 20,37 | 19,80 | 20,26 | 1,25% | 12.312.972,00 |
| 17.02.2026 | 20,02 | 20,15 | 19,71 | 20,01 | 0,60% | 9.166.481,00 |
| 13.02.2026 | 19,55 | 20,01 | 19,43 | 19,89 | 1,79% | 6.500.651,00 |
| 12.02.2026 | 20,07 | 20,33 | 19,27 | 19,54 | -2,10% | 10.699.982,00 |
| 11.02.2026 | 19,93 | 20,14 | 19,87 | 19,96 | 0,15% | 6.924.280,00 |
| 10.02.2026 | 19,61 | 19,96 | 19,49 | 19,93 | 2,00% | 6.115.324,00 |
| 09.02.2026 | 19,33 | 19,58 | 19,21 | 19,54 | 0,98% | 4.522.997,00 |
| 06.02.2026 | 19,11 | 19,44 | 19,04 | 19,35 | 1,84% | 5.912.238,00 |
| 05.02.2026 | 19,24 | 19,31 | 18,77 | 19,00 | -1,61% | 8.706.769,00 |
| 04.02.2026 | 19,04 | 19,40 | 18,98 | 19,31 | 2,33% | 11.617.474,00 |
| 03.02.2026 | 18,72 | 19,02 | 18,61 | 18,87 | 1,07% | 8.953.625,00 |
| 02.02.2026 | 18,68 | 18,85 | 18,54 | 18,67 | 0,76% | 7.094.457,00 |
| 30.01.2026 | 18,55 | 18,66 | 18,42 | 18,53 | -0,70% | 17.358.755,00 |
| 29.01.2026 | 18,59 | 18,71 | 18,42 | 18,66 | 1,19% | 10.867.949,00 |
| 28.01.2026 | 18,62 | 18,82 | 18,37 | 18,44 | -0,75% | 14.095.916,00 |
| 27.01.2026 | 18,73 | 18,73 | 18,36 | 18,58 | -0,80% | 7.555.091,00 |
| 26.01.2026 | 18,70 | 18,81 | 18,54 | 18,73 | 0,16% | 7.403.071,00 |
| 23.01.2026 | 18,74 | 18,78 | 18,55 | 18,70 | -0,58% | 7.678.507,00 |
| 22.01.2026 | 18,89 | 19,30 | 18,77 | 18,81 | 0,70% | 8.982.592,00 |
| 21.01.2026 | 18,33 | 18,81 | 18,33 | 18,68 | 2,41% | 8.410.636,00 |
| 20.01.2026 | 18,39 | 18,44 | 18,15 | 18,24 | -1,88% | 7.762.201,00 |
| 16.01.2026 | 18,42 | 18,61 | 18,18 | 18,59 | 0,65% | 5.420.077,00 |
| 15.01.2026 | 18,28 | 18,64 | 18,26 | 18,47 | 1,37% | 9.637.225,00 |
| 14.01.2026 | 18,51 | 18,58 | 17,99 | 18,22 | -1,57% | 6.081.487,00 |
| 13.01.2026 | 18,45 | 18,68 | 18,32 | 18,51 | 0,93% | 6.701.958,00 |
| 12.01.2026 | 18,54 | 18,54 | 18,21 | 18,34 | -0,54% | 5.104.976,00 |
| 09.01.2026 | 18,33 | 18,65 | 18,28 | 18,44 | 1,26% | 5.632.561,00 |
| 08.01.2026 | 17,79 | 18,33 | 17,76 | 18,21 | 2,36% | 7.036.305,00 |
| 07.01.2026 | 18,24 | 18,28 | 17,76 | 17,79 | -2,57% | 7.258.212,00 |
| 06.01.2026 | 18,17 | 18,30 | 17,91 | 18,26 | 0,77% | 6.619.874,00 |
| 05.01.2026 | 18,14 | 18,27 | 17,93 | 18,12 | -0,22% | 9.227.410,00 |
| 02.01.2026 | 17,75 | 18,25 | 17,63 | 18,16 | 2,43% | 6.526.511,00 |
| 31.12.2025 | 17,90 | 17,96 | 17,71 | 17,73 | -3,06% | 5.341.110,00 |
| 30.12.2025 | 18,38 | 18,46 | 18,24 | 18,29 | -0,54% | 3.518.075,00 |
| 29.12.2025 | 18,48 | 18,49 | 18,26 | 18,39 | -0,27% | 4.219.386,00 |
| 26.12.2025 | 18,43 | 18,54 | 18,30 | 18,44 | -0,43% | 4.171.859,00 |
| 24.12.2025 | 18,36 | 18,54 | 18,32 | 18,52 | 0,87% | 3.159.881,00 |
| 23.12.2025 | 18,64 | 18,69 | 18,33 | 18,36 | -1,45% | 4.897.552,00 |
| 22.12.2025 | 18,54 | 18,68 | 18,41 | 18,63 | 0,65% | 4.527.172,00 |
| 19.12.2025 | 18,49 | 18,64 | 18,23 | 18,51 | 0,27% | 14.790.708,00 |
| 18.12.2025 | 18,66 | 18,72 | 18,37 | 18,46 | -0,59% | 8.280.213,00 |
| 17.12.2025 | 18,32 | 18,66 | 18,25 | 18,57 | 1,53% | 7.170.156,00 |
| 16.12.2025 | 18,55 | 18,60 | 18,18 | 18,29 | -1,88% | 6.302.305,00 |
| 15.12.2025 | 18,46 | 18,67 | 18,20 | 18,64 | 1,53% | 8.942.270,00 |
| 12.12.2025 | 18,28 | 18,51 | 18,20 | 18,36 | 1,27% | 9.417.025,00 |
| 11.12.2025 | 17,82 | 18,34 | 17,76 | 18,13 | 1,68% | 9.806.844,00 |
| 10.12.2025 | 17,43 | 18,04 | 17,43 | 17,83 | 2,18% | 9.972.599,00 |
| 09.12.2025 | 17,16 | 17,49 | 17,08 | 17,45 | 2,05% | 9.218.784,00 |
| 08.12.2025 | 17,29 | 17,34 | 17,04 | 17,10 | -0,93% | 6.584.291,00 |
| 05.12.2025 | 17,16 | 17,42 | 17,11 | 17,26 | 0,58% | 8.610.761,00 |
| 04.12.2025 | 17,64 | 17,68 | 17,09 | 17,16 | -2,83% | 5.726.258,00 |
| 03.12.2025 | 17,53 | 17,69 | 17,45 | 17,66 | 0,74% | 5.598.267,00 |
| 02.12.2025 | 17,56 | 17,58 | 17,38 | 17,53 | -0,11% | 9.259.382,00 |
| 01.12.2025 | 17,49 | 17,77 | 17,44 | 17,55 | -0,45% | 6.589.394,00 |
| 28.11.2025 | 17,72 | 17,87 | 17,58 | 17,63 | -0,62% | 4.331.520,00 |
| 26.11.2025 | 17,80 | 17,92 | 17,71 | 17,74 | -0,28% | 4.808.285,00 |
| 25.11.2025 | 17,42 | 17,93 | 17,39 | 17,79 | 2,65% | 8.328.684,00 |
| 24.11.2025 | 17,44 | 17,49 | 17,25 | 17,33 | -0,52% | 6.464.396,00 |
| 21.11.2025 | 16,85 | 17,54 | 16,84 | 17,42 | 3,63% | 8.469.169,00 |
| 20.11.2025 | 17,11 | 17,26 | 16,77 | 16,81 | -1,12% | 7.090.589,00 |
| 19.11.2025 | 17,15 | 17,27 | 16,93 | 17,00 | -1,16% | 6.539.278,00 |
| 18.11.2025 | 17,16 | 17,35 | 17,09 | 17,20 | -0,17% | 5.016.690,00 |
| 17.11.2025 | 17,57 | 17,61 | 17,13 | 17,23 | -2,05% | 5.387.828,00 |
| 14.11.2025 | 17,58 | 17,62 | 17,40 | 17,59 | 0,11% | 6.411.208,00 |
| 13.11.2025 | 17,97 | 18,03 | 17,46 | 17,57 | -2,71% | 9.418.821,00 |
| 12.11.2025 | 17,92 | 18,23 | 17,88 | 18,06 | 0,61% | 7.687.973,00 |
| 11.11.2025 | 18,00 | 18,16 | 17,78 | 17,95 | -1,27% | 11.696.071,00 |
| 10.11.2025 | 18,03 | 18,23 | 17,76 | 18,18 | 1,91% | 15.282.387,00 |
| 07.11.2025 | 17,47 | 18,14 | 17,26 | 17,84 | 3,00% | 14.670.541,00 |
| 06.11.2025 | 16,90 | 17,40 | 16,62 | 17,32 | 6,85% | 25.709.871,00 |
| 05.11.2025 | 16,07 | 16,47 | 16,03 | 16,21 | 1,00% | 15.014.944,00 |
| 04.11.2025 | 15,98 | 16,21 | 15,88 | 16,05 | -0,50% | 12.376.102,00 |
| 03.11.2025 | 15,94 | 16,18 | 15,79 | 16,13 | 0,69% | 8.161.712,00 |
| 31.10.2025 | 16,05 | 16,07 | 15,61 | 16,02 | -0,37% | 10.793.320,00 |