9,895$
-0,25%
Echtzeit-Aktienkurs Sunstone Hotel Investors
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.255.878,00 |
| 04.09.2024 | 10,18 | 10,27 | 10,01 | 10,05 | -1,18% | 1.664.709,00 |
| 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% | 1.724.117,00 |
| 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% | 2.126.680,00 |
| 26.08.2024 | 10,53 | 10,53 | 10,33 | 10,34 | -0,86% | 1.225.933,00 |
| 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% | 1.827.445,00 |
| 19.08.2024 | 10,04 | 10,23 | 10,04 | 10,22 | 1,79% | 1.187.689,00 |
| 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% | 2.652.543,00 |
| 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% | 2.521.978,00 |
| 12.08.2024 | 9,67 | 9,71 | 9,49 | 9,51 | -1,65% | 1.903.458,00 |
| 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% | 4.632.939,00 |
| 07.08.2024 | 9,52 | 9,71 | 9,39 | 9,46 | -2,07% | 3.241.744,00 |
| 06.08.2024 | 9,48 | 9,74 | 9,41 | 9,66 | 1,68% | 4.069.414,00 |
| 05.08.2024 | 9,55 | 9,78 | 9,46 | 9,50 | -4,33% | 5.900.390,00 |
| 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% | 1.307.068,00 |
| 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% | 2.436.582,00 |
| 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% | 1.360.296,00 |
| 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% | 1.272.484,00 |
| 17.07.2024 | 10,58 | 10,86 | 10,58 | 10,79 | 1,03% | 2.303.516,00 |
| 16.07.2024 | 10,68 | 10,71 | 10,55 | 10,68 | 0,85% | 2.542.932,00 |
| 15.07.2024 | 10,64 | 10,69 | 10,56 | 10,59 | 0,19% | 2.335.545,00 |
| 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% | 3.754.999,00 |
| 10.07.2024 | 10,39 | 10,56 | 10,35 | 10,47 | 3,15% | 4.550.956,00 |
| 09.07.2024 | 10,10 | 10,25 | 10,08 | 10,15 | -0,10% | 1.502.950,00 |
| 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% | 2.560.673,00 |
| 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% | 1.247.435,00 |
| 24.06.2024 | 10,18 | 10,28 | 10,13 | 10,22 | 0,89% | 1.018.360,00 |
| 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% | 742.962,00 |
| 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 |
| 12.06.2024 | 10,19 | 10,28 | 10,09 | 10,14 | 1,81% | 1.269.676,00 |
| 11.06.2024 | 9,96 | 10,08 | 9,94 | 9,96 | -0,80% | 1.404.005,00 |
| 10.06.2024 | 9,91 | 10,06 | 9,87 | 10,04 | 0,30% | 900.610,00 |
| 07.06.2024 | 10,03 | 10,13 | 10,01 | 10,01 | -1,48% | 634.306,00 |
| 06.06.2024 | 10,18 | 10,25 | 10,13 | 10,16 | -0,59% | 689.630,00 |
| 05.06.2024 | 10,20 | 10,25 | 10,07 | 10,22 | 0,29% | 1.243.024,00 |
| 04.06.2024 | 10,21 | 10,35 | 10,19 | 10,19 | -0,88% | 928.129,00 |
| 03.06.2024 | 10,41 | 10,41 | 10,17 | 10,28 | 0,00% | 1.100.268,00 |
| 31.05.2024 | 10,21 | 10,32 | 10,12 | 10,28 | 1,38% | 1.690.491,00 |
| 30.05.2024 | 10,17 | 10,23 | 10,09 | 10,14 | 0,00% | 785.644,00 |
| 29.05.2024 | 10,13 | 10,15 | 10,03 | 10,14 | -0,88% | 1.393.241,00 |
| 28.05.2024 | 10,53 | 10,53 | 10,22 | 10,23 | -0,87% | 1.478.720,00 |
| 24.05.2024 | 10,36 | 10,39 | 10,26 | 10,32 | 0,19% | 934.604,00 |
| 23.05.2024 | 10,35 | 10,40 | 10,21 | 10,30 | -0,58% | 1.467.256,00 |
| 22.05.2024 | 10,36 | 10,48 | 10,35 | 10,36 | 0,00% | 1.204.368,00 |
| 21.05.2024 | 10,39 | 10,43 | 10,31 | 10,36 | -0,38% | 641.453,00 |
| 20.05.2024 | 10,39 | 10,48 | 10,37 | 10,40 | -0,10% | 838.574,00 |
| 17.05.2024 | 10,63 | 10,64 | 10,37 | 10,41 | -1,33% | 1.055.169,00 |
| 16.05.2024 | 10,36 | 10,63 | 10,36 | 10,55 | 1,83% | 1.726.114,00 |
| 15.05.2024 | 10,52 | 10,52 | 10,34 | 10,36 | 0,10% | 1.193.959,00 |
| 14.05.2024 | 10,36 | 10,42 | 10,25 | 10,35 | 1,17% | 1.172.963,00 |
| 13.05.2024 | 10,35 | 10,40 | 10,16 | 10,23 | -0,29% | 1.169.199,00 |
| 10.05.2024 | 10,38 | 10,38 | 10,20 | 10,26 | -0,97% | 1.273.666,00 |
| 09.05.2024 | 10,31 | 10,38 | 10,22 | 10,36 | 0,58% | 1.456.469,00 |
| 08.05.2024 | 10,34 | 10,43 | 10,25 | 10,30 | -0,77% | 1.818.589,00 |
| 07.05.2024 | 10,48 | 10,62 | 10,33 | 10,38 | 0,19% | 2.306.217,00 |
| 06.05.2024 | 10,34 | 10,42 | 10,20 | 10,36 | 1,67% | 2.204.292,00 |
| 03.05.2024 | 10,21 | 10,31 | 10,14 | 10,19 | 1,39% | 2.179.308,00 |
| 02.05.2024 | 10,32 | 10,32 | 10,03 | 10,05 | -1,76% | 2.578.530,00 |
| 01.05.2024 | 10,22 | 10,43 | 10,17 | 10,23 | 0,29% | 1.903.644,00 |
| 30.04.2024 | 10,21 | 10,23 | 10,09 | 10,20 | -0,87% | 1.914.219,00 |
| 29.04.2024 | 10,35 | 10,43 | 10,20 | 10,29 | -0,10% | 3.121.858,00 |
| 26.04.2024 | 10,32 | 10,44 | 10,25 | 10,30 | 0,10% | 569.489,00 |
| 25.04.2024 | 10,41 | 10,46 | 10,28 | 10,29 | -2,28% | 1.016.352,00 |
| 24.04.2024 | 10,47 | 10,59 | 10,46 | 10,53 | 0,10% | 1.036.384,00 |
| 23.04.2024 | 10,40 | 10,63 | 10,36 | 10,52 | 1,25% | 1.054.001,00 |
| 22.04.2024 | 10,28 | 10,40 | 10,19 | 10,39 | 1,76% | 1.128.923,00 |
| 19.04.2024 | 10,08 | 10,23 | 10,06 | 10,21 | 1,49% | 1.467.878,00 |
| 18.04.2024 | 10,13 | 10,22 | 10,05 | 10,06 | -0,59% | 1.125.924,00 |
| 17.04.2024 | 10,41 | 10,41 | 10,12 | 10,12 | -2,22% | 1.214.653,00 |
| 16.04.2024 | 10,49 | 10,49 | 10,30 | 10,35 | -2,08% | 2.083.544,00 |