Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,91 | 17,14 | 16,87 | 17,05 | 0,18% | 6.045.787,00 |
| 30.09.2025 | 17,14 | 17,20 | 16,87 | 17,02 | -2,35% | 5.626.677,00 |
| 29.09.2025 | 17,61 | 17,65 | 17,35 | 17,43 | -0,68% | 5.175.182,00 |
| 26.09.2025 | 17,43 | 17,66 | 17,26 | 17,55 | 1,33% | 6.232.165,00 |
| 25.09.2025 | 17,33 | 17,53 | 17,20 | 17,32 | -0,29% | 7.980.274,00 |
| 24.09.2025 | 17,39 | 17,46 | 17,24 | 17,37 | -0,34% | 8.661.864,00 |
| 23.09.2025 | 17,19 | 17,52 | 17,19 | 17,43 | 1,51% | 7.063.807,00 |
| 22.09.2025 | 17,43 | 17,43 | 17,17 | 17,17 | -1,44% | 7.703.041,00 |
| 19.09.2025 | 17,64 | 17,69 | 17,38 | 17,42 | -1,02% | 36.990.670,00 |
| 18.09.2025 | 17,56 | 17,73 | 17,49 | 17,60 | 0,46% | 8.147.752,00 |
| 17.09.2025 | 17,66 | 17,90 | 17,40 | 17,52 | -0,79% | 10.552.181,00 |
| 16.09.2025 | 17,70 | 17,78 | 17,33 | 17,66 | 0,00% | 7.521.233,00 |
| 15.09.2025 | 17,61 | 17,75 | 17,45 | 17,66 | 0,34% | 8.161.782,00 |
| 12.09.2025 | 17,57 | 17,79 | 17,55 | 17,60 | -0,45% | 8.215.081,00 |
| 11.09.2025 | 17,63 | 17,89 | 17,58 | 17,68 | 0,51% | 6.156.195,00 |
| 10.09.2025 | 17,48 | 17,64 | 17,35 | 17,59 | 0,86% | 10.593.115,00 |
| 09.09.2025 | 17,30 | 17,48 | 17,09 | 17,44 | 0,29% | 8.014.927,00 |
| 08.09.2025 | 17,45 | 17,54 | 17,30 | 17,39 | -0,23% | 8.322.048,00 |
| 05.09.2025 | 17,59 | 17,87 | 17,31 | 17,43 | -0,91% | 9.785.451,00 |
| 04.09.2025 | 17,28 | 17,60 | 17,17 | 17,59 | 2,33% | 8.944.077,00 |
| 03.09.2025 | 17,11 | 17,31 | 17,08 | 17,19 | 0,70% | 5.925.334,00 |
| 02.09.2025 | 17,08 | 17,10 | 16,91 | 17,07 | -0,81% | 6.153.802,00 |
| 29.08.2025 | 17,29 | 17,37 | 17,07 | 17,21 | -0,46% | 6.765.345,00 |
| 28.08.2025 | 17,42 | 17,45 | 17,16 | 17,29 | -0,46% | 10.513.947,00 |
| 27.08.2025 | 16,96 | 17,42 | 16,91 | 17,37 | 2,60% | 9.907.431,00 |
| 26.08.2025 | 16,89 | 17,07 | 16,86 | 16,93 | 0,18% | 12.756.753,00 |
| 25.08.2025 | 16,88 | 16,97 | 16,73 | 16,90 | -0,06% | 8.488.766,00 |
| 22.08.2025 | 16,23 | 16,93 | 16,21 | 16,91 | 4,71% | 9.061.143,00 |
| 21.08.2025 | 16,06 | 16,33 | 16,05 | 16,15 | 0,19% | 8.383.724,00 |
| 20.08.2025 | 16,11 | 16,21 | 15,97 | 16,12 | -0,06% | 8.578.970,00 |
| 19.08.2025 | 15,88 | 16,14 | 15,88 | 16,13 | 1,77% | 6.918.193,00 |
| 18.08.2025 | 15,66 | 15,91 | 15,65 | 15,85 | 0,83% | 5.570.365,00 |
| 15.08.2025 | 16,08 | 16,09 | 15,70 | 15,72 | -1,63% | 10.901.254,00 |
| 14.08.2025 | 16,00 | 16,02 | 15,69 | 15,98 | -0,75% | 6.944.864,00 |
| 13.08.2025 | 15,82 | 16,15 | 15,73 | 16,10 | 2,22% | 9.494.444,00 |
| 12.08.2025 | 15,44 | 15,75 | 15,37 | 15,75 | 2,87% | 7.395.014,00 |
| 11.08.2025 | 15,34 | 15,44 | 15,20 | 15,31 | -0,26% | 11.613.650,00 |
| 08.08.2025 | 15,29 | 15,40 | 15,18 | 15,35 | 0,52% | 7.666.749,00 |
| 07.08.2025 | 15,47 | 15,50 | 15,17 | 15,27 | -0,20% | 8.446.631,00 |
| 06.08.2025 | 15,39 | 15,43 | 15,12 | 15,30 | -0,65% | 15.191.956,00 |
| 05.08.2025 | 15,73 | 15,73 | 15,35 | 15,40 | -1,85% | 17.269.926,00 |
| 04.08.2025 | 15,69 | 15,75 | 15,46 | 15,69 | 1,03% | 12.300.432,00 |
| 01.08.2025 | 15,69 | 15,69 | 15,21 | 15,53 | -1,21% | 15.665.229,00 |
| 31.07.2025 | 16,35 | 16,51 | 15,66 | 15,72 | -2,54% | 24.497.675,00 |
| 30.07.2025 | 16,41 | 16,45 | 15,89 | 16,13 | -0,92% | 18.989.853,00 |
| 29.07.2025 | 16,45 | 16,51 | 16,18 | 16,28 | -0,73% | 10.881.702,00 |
| 28.07.2025 | 16,68 | 16,72 | 16,37 | 16,40 | -0,91% | 7.309.411,00 |
| 25.07.2025 | 16,55 | 16,72 | 16,34 | 16,55 | 0,73% | 10.423.328,00 |
| 24.07.2025 | 16,54 | 16,68 | 16,39 | 16,43 | -1,02% | 6.726.990,00 |
| 23.07.2025 | 16,62 | 16,83 | 16,55 | 16,60 | 0,79% | 8.868.503,00 |
| 22.07.2025 | 16,12 | 16,51 | 16,06 | 16,47 | 2,43% | 6.665.467,00 |
| 21.07.2025 | 16,20 | 16,33 | 16,07 | 16,08 | -0,37% | 6.443.527,00 |
| 18.07.2025 | 16,16 | 16,22 | 16,04 | 16,14 | 0,50% | 5.127.042,00 |
| 17.07.2025 | 16,19 | 16,30 | 15,97 | 16,06 | -0,56% | 7.188.744,00 |
| 16.07.2025 | 16,42 | 16,49 | 16,15 | 16,15 | -1,10% | 6.679.423,00 |
| 15.07.2025 | 16,60 | 16,61 | 16,31 | 16,33 | -1,03% | 8.502.201,00 |
| 14.07.2025 | 16,43 | 16,57 | 16,29 | 16,50 | -0,12% | 6.553.989,00 |
| 11.07.2025 | 16,52 | 16,58 | 16,32 | 16,52 | -0,36% | 7.982.531,00 |
| 10.07.2025 | 16,22 | 16,69 | 16,18 | 16,58 | 2,66% | 9.509.961,00 |
| 09.07.2025 | 16,20 | 16,27 | 16,03 | 16,15 | -0,19% | 6.140.067,00 |
| 08.07.2025 | 16,09 | 16,36 | 16,01 | 16,18 | 1,06% | 5.977.345,00 |
| 07.07.2025 | 16,15 | 16,27 | 15,91 | 16,01 | -1,23% | 7.934.155,00 |
| 03.07.2025 | 16,29 | 16,42 | 16,14 | 16,21 | 0,25% | 5.858.876,00 |
| 02.07.2025 | 15,92 | 16,19 | 15,85 | 16,17 | 1,89% | 9.975.046,00 |
| 01.07.2025 | 15,36 | 16,06 | 15,31 | 15,87 | 3,32% | 11.801.509,00 |
| 30.06.2025 | 15,57 | 15,64 | 15,21 | 15,36 | -2,54% | 10.300.481,00 |
| 27.06.2025 | 15,79 | 15,85 | 15,59 | 15,76 | 0,32% | 11.121.265,00 |
| 26.06.2025 | 15,60 | 15,73 | 15,54 | 15,71 | 1,35% | 7.508.448,00 |
| 25.06.2025 | 15,69 | 15,72 | 15,42 | 15,50 | -1,08% | 7.372.081,00 |
| 24.06.2025 | 15,85 | 15,98 | 15,65 | 15,67 | -0,63% | 10.506.357,00 |
| 23.06.2025 | 15,59 | 15,83 | 15,44 | 15,77 | 0,64% | 9.113.908,00 |
| 20.06.2025 | 15,85 | 15,88 | 15,61 | 15,67 | -0,38% | 13.372.650,00 |
| 18.06.2025 | 15,58 | 16,01 | 15,55 | 15,73 | 1,03% | 12.788.886,00 |
| 17.06.2025 | 15,55 | 15,76 | 15,41 | 15,57 | -0,45% | 7.169.409,00 |
| 16.06.2025 | 15,34 | 15,68 | 15,33 | 15,64 | 2,76% | 6.359.260,00 |
| 13.06.2025 | 15,47 | 15,51 | 15,07 | 15,22 | -3,00% | 10.943.655,00 |
| 12.06.2025 | 15,76 | 15,90 | 15,67 | 15,69 | -1,75% | 9.235.466,00 |
| 11.06.2025 | 16,17 | 16,31 | 15,91 | 15,97 | -0,62% | 9.992.015,00 |
| 10.06.2025 | 16,03 | 16,19 | 15,94 | 16,07 | 0,94% | 7.747.555,00 |
| 09.06.2025 | 15,85 | 16,09 | 15,74 | 15,92 | 1,02% | 9.010.393,00 |
| 06.06.2025 | 15,56 | 15,80 | 15,50 | 15,76 | 2,54% | 7.344.825,00 |
| 05.06.2025 | 15,44 | 15,57 | 15,28 | 15,37 | -0,65% | 7.893.458,00 |
| 04.06.2025 | 15,66 | 15,77 | 15,41 | 15,47 | -1,28% | 8.715.151,00 |
| 03.06.2025 | 15,37 | 15,75 | 15,28 | 15,67 | 1,49% | 12.882.812,00 |
| 02.06.2025 | 15,42 | 15,49 | 15,20 | 15,44 | -0,32% | 9.717.111,00 |
| 30.05.2025 | 15,28 | 15,66 | 15,24 | 15,49 | 0,06% | 60.055.864,00 |
| 29.05.2025 | 15,49 | 15,61 | 15,35 | 15,48 | 0,39% | 12.215.297,00 |
| 28.05.2025 | 15,50 | 15,54 | 15,34 | 15,42 | -0,32% | 8.737.569,00 |
| 27.05.2025 | 14,85 | 15,50 | 14,85 | 15,47 | 5,24% | 12.189.867,00 |
| 23.05.2025 | 14,46 | 14,77 | 14,46 | 14,70 | -0,88% | 6.820.609,00 |
| 22.05.2025 | 14,74 | 14,87 | 14,55 | 14,83 | 0,47% | 9.327.597,00 |
| 21.05.2025 | 15,05 | 15,05 | 14,68 | 14,76 | -2,51% | 7.872.319,00 |
| 20.05.2025 | 15,31 | 15,39 | 15,10 | 15,14 | -1,82% | 8.415.770,00 |
| 19.05.2025 | 15,26 | 15,49 | 15,17 | 15,42 | -0,90% | 6.071.880,00 |
| 16.05.2025 | 15,43 | 15,59 | 15,34 | 15,56 | 1,04% | 5.768.478,00 |
| 15.05.2025 | 15,45 | 15,52 | 15,34 | 15,40 | -0,65% | 7.154.120,00 |
| 14.05.2025 | 15,74 | 15,78 | 15,47 | 15,50 | -1,65% | 10.703.941,00 |
| 13.05.2025 | 15,71 | 15,89 | 15,61 | 15,76 | 0,38% | 9.309.257,00 |
| 12.05.2025 | 15,46 | 16,12 | 15,36 | 15,70 | 6,30% | 15.147.082,00 |
| 09.05.2025 | 14,84 | 14,90 | 14,72 | 14,77 | -0,54% | 5.600.606,00 |