9,005$
0,17%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,94 | 9,04 | 8,86 | 9,01 | 0,22% | 1.343.096,00 |
| 01.04.2026 | 9,11 | 9,11 | 8,98 | 8,99 | -0,22% | 1.739.650,00 |
| 31.03.2026 | 9,06 | 9,12 | 8,94 | 9,01 | 0,22% | 1.910.729,00 |
| 30.03.2026 | 9,01 | 9,10 | 8,96 | 8,99 | 0,45% | 1.568.866,00 |
| 27.03.2026 | 9,19 | 9,21 | 8,93 | 8,95 | -3,24% | 1.565.100,00 |
| 26.03.2026 | 9,23 | 9,42 | 9,22 | 9,25 | -0,11% | 1.183.730,00 |
| 25.03.2026 | 9,17 | 9,27 | 9,10 | 9,26 | 1,87% | 1.193.471,00 |
| 24.03.2026 | 9,06 | 9,21 | 9,00 | 9,09 | -0,22% | 1.111.502,00 |
| 23.03.2026 | 9,15 | 9,33 | 9,06 | 9,11 | 2,59% | 2.120.023,00 |
| 20.03.2026 | 9,04 | 9,12 | 8,86 | 8,88 | -2,52% | 3.710.180,00 |
| 19.03.2026 | 9,01 | 9,16 | 8,97 | 9,11 | 0,66% | 3.045.544,00 |
| 18.03.2026 | 9,07 | 9,19 | 8,99 | 9,05 | -0,44% | 1.539.189,00 |
| 17.03.2026 | 9,17 | 9,30 | 9,08 | 9,09 | -0,22% | 1.445.356,00 |
| 16.03.2026 | 9,05 | 9,21 | 9,03 | 9,11 | 2,02% | 1.406.093,00 |
| 13.03.2026 | 9,16 | 9,23 | 8,93 | 8,93 | -1,33% | 1.720.323,00 |
| 12.03.2026 | 9,15 | 9,21 | 9,03 | 9,05 | -2,16% | 1.055.236,00 |
| 11.03.2026 | 9,28 | 9,31 | 9,20 | 9,25 | -0,43% | 1.074.484,00 |
| 10.03.2026 | 9,30 | 9,46 | 9,26 | 9,29 | -0,64% | 1.585.250,00 |
| 09.03.2026 | 9,26 | 9,41 | 9,02 | 9,35 | -0,32% | 1.945.880,00 |
| 06.03.2026 | 9,43 | 9,47 | 9,25 | 9,38 | -2,09% | 1.750.285,00 |
| 05.03.2026 | 9,66 | 9,70 | 9,53 | 9,58 | -1,34% | 1.235.367,00 |
| 04.03.2026 | 9,63 | 9,83 | 9,59 | 9,71 | 1,68% | 1.971.970,00 |
| 03.03.2026 | 9,26 | 9,59 | 9,19 | 9,55 | 0,63% | 1.718.117,00 |
| 02.03.2026 | 9,21 | 9,50 | 9,04 | 9,49 | 2,26% | 2.377.852,00 |
| 27.02.2026 | 9,48 | 9,82 | 9,19 | 9,28 | -3,93% | 2.994.990,00 |
| 26.02.2026 | 9,48 | 9,67 | 9,30 | 9,66 | 3,09% | 1.801.372,00 |
| 25.02.2026 | 9,26 | 9,38 | 9,20 | 9,37 | 1,19% | 1.078.531,00 |
| 24.02.2026 | 9,26 | 9,29 | 9,13 | 9,26 | 0,00% | 933.341,00 |
| 23.02.2026 | 9,40 | 9,48 | 9,13 | 9,26 | -1,49% | 1.242.254,00 |
| 20.02.2026 | 9,33 | 9,45 | 9,21 | 9,40 | 0,21% | 2.257.463,00 |
| 19.02.2026 | 9,31 | 9,41 | 9,24 | 9,38 | 1,19% | 1.948.291,00 |
| 18.02.2026 | 9,32 | 9,45 | 9,27 | 9,27 | -0,75% | 1.765.415,00 |
| 17.02.2026 | 9,35 | 9,40 | 9,20 | 9,34 | 1,30% | 1.750.833,00 |
| 13.02.2026 | 9,21 | 9,29 | 9,07 | 9,22 | 0,55% | 1.460.116,00 |
| 12.02.2026 | 9,37 | 9,44 | 8,98 | 9,17 | -1,19% | 1.838.307,00 |
| 11.02.2026 | 9,43 | 9,46 | 9,26 | 9,28 | -1,07% | 1.687.139,00 |
| 10.02.2026 | 9,13 | 9,40 | 9,11 | 9,38 | 2,85% | 1.641.927,00 |
| 09.02.2026 | 9,11 | 9,18 | 9,02 | 9,12 | -0,33% | 1.102.257,00 |
| 06.02.2026 | 9,10 | 9,22 | 9,04 | 9,15 | 1,55% | 1.798.327,00 |
| 05.02.2026 | 9,07 | 9,12 | 8,89 | 9,01 | -0,44% | 8.260.784,00 |
| 04.02.2026 | 8,85 | 9,15 | 8,85 | 9,05 | 3,08% | 4.986.186,00 |
| 03.02.2026 | 8,78 | 8,88 | 8,69 | 8,78 | 0,57% | 2.000.455,00 |
| 02.02.2026 | 8,82 | 8,89 | 8,72 | 8,73 | -0,46% | 2.548.388,00 |
| 30.01.2026 | 8,90 | 8,93 | 8,75 | 8,77 | -2,12% | 4.262.005,00 |
| 29.01.2026 | 8,83 | 9,00 | 8,77 | 8,96 | 2,40% | 1.845.638,00 |
| 28.01.2026 | 8,91 | 9,03 | 8,74 | 8,75 | -1,13% | 1.697.138,00 |
| 27.01.2026 | 9,03 | 9,05 | 8,75 | 8,85 | -1,99% | 7.354.439,00 |
| 26.01.2026 | 9,02 | 9,08 | 8,99 | 9,03 | -0,11% | 1.069.124,00 |
| 23.01.2026 | 9,14 | 9,14 | 8,97 | 9,04 | -1,42% | 1.038.498,00 |
| 22.01.2026 | 9,27 | 9,46 | 9,16 | 9,17 | -0,76% | 1.176.390,00 |
| 21.01.2026 | 9,04 | 9,30 | 9,04 | 9,24 | 2,67% | 1.319.537,00 |
| 20.01.2026 | 9,01 | 9,09 | 8,92 | 9,00 | -1,53% | 1.628.713,00 |
| 16.01.2026 | 9,12 | 9,21 | 9,03 | 9,14 | -0,33% | 1.490.108,00 |
| 15.01.2026 | 9,06 | 9,24 | 9,02 | 9,17 | 1,55% | 1.354.741,00 |
| 14.01.2026 | 9,34 | 9,35 | 8,96 | 9,03 | -3,42% | 1.323.593,00 |
| 13.01.2026 | 9,25 | 9,43 | 9,25 | 9,35 | 1,08% | 1.322.017,00 |
| 12.01.2026 | 9,10 | 9,32 | 9,10 | 9,25 | -1,80% | 1.182.041,00 |
| 09.01.2026 | 9,31 | 9,48 | 9,29 | 9,42 | 1,40% | 1.625.084,00 |
| 08.01.2026 | 9,17 | 9,47 | 9,13 | 9,29 | 0,87% | 2.138.547,00 |
| 07.01.2026 | 9,44 | 9,44 | 9,14 | 9,21 | -2,44% | 1.367.426,00 |
| 06.01.2026 | 9,23 | 9,47 | 9,09 | 9,44 | 1,61% | 2.639.255,00 |
| 05.01.2026 | 9,23 | 9,35 | 9,04 | 9,29 | 1,75% | 2.306.226,00 |
| 02.01.2026 | 8,94 | 9,22 | 8,86 | 9,13 | 2,13% | 1.397.760,00 |
| 31.12.2025 | 9,07 | 9,07 | 8,93 | 8,94 | -1,87% | 1.156.717,00 |
| 30.12.2025 | 9,14 | 9,16 | 9,09 | 9,11 | -0,11% | 1.022.842,00 |
| 29.12.2025 | 9,09 | 9,14 | 9,03 | 9,12 | 0,00% | 925.447,00 |
| 26.12.2025 | 9,03 | 9,13 | 9,03 | 9,12 | 0,33% | 632.629,00 |
| 24.12.2025 | 9,03 | 9,15 | 9,03 | 9,09 | 0,55% | 516.173,00 |
| 23.12.2025 | 9,14 | 9,17 | 9,00 | 9,04 | -1,31% | 1.181.306,00 |
| 22.12.2025 | 9,15 | 9,23 | 9,12 | 9,16 | 0,11% | 1.353.372,00 |
| 19.12.2025 | 9,06 | 9,16 | 9,05 | 9,15 | 0,55% | 6.667.089,00 |
| 18.12.2025 | 9,31 | 9,31 | 9,09 | 9,10 | -1,30% | 1.124.397,00 |
| 17.12.2025 | 9,24 | 9,33 | 9,18 | 9,22 | 0,11% | 1.739.265,00 |
| 16.12.2025 | 9,27 | 9,28 | 9,15 | 9,21 | -0,75% | 1.645.845,00 |
| 15.12.2025 | 9,32 | 9,33 | 9,11 | 9,28 | 0,54% | 1.752.552,00 |
| 12.12.2025 | 9,23 | 9,29 | 9,18 | 9,23 | 0,54% | 1.696.913,00 |
| 11.12.2025 | 9,14 | 9,26 | 9,08 | 9,18 | 0,88% | 3.576.079,00 |
| 10.12.2025 | 9,07 | 9,22 | 9,00 | 9,10 | 0,55% | 1.816.633,00 |
| 09.12.2025 | 8,96 | 9,11 | 8,96 | 9,05 | 1,57% | 1.861.638,00 |
| 08.12.2025 | 8,94 | 8,97 | 8,87 | 8,91 | -0,22% | 2.121.967,00 |
| 05.12.2025 | 8,87 | 9,02 | 8,84 | 8,93 | 0,00% | 1.405.720,00 |
| 04.12.2025 | 9,14 | 9,17 | 8,87 | 8,93 | -2,83% | 1.590.247,00 |
| 03.12.2025 | 9,14 | 9,21 | 9,06 | 9,19 | 1,21% | 1.232.283,00 |
| 02.12.2025 | 9,27 | 9,27 | 9,07 | 9,08 | -1,30% | 1.339.919,00 |
| 01.12.2025 | 9,30 | 9,36 | 9,17 | 9,20 | -1,71% | 1.426.740,00 |
| 28.11.2025 | 9,39 | 9,44 | 9,24 | 9,36 | -0,32% | 1.102.623,00 |
| 26.11.2025 | 9,32 | 9,48 | 9,29 | 9,39 | 0,54% | 3.375.693,00 |
| 25.11.2025 | 9,24 | 9,43 | 9,24 | 9,34 | 1,85% | 2.914.547,00 |
| 24.11.2025 | 9,11 | 9,22 | 8,99 | 9,17 | 1,21% | 3.599.290,00 |
| 21.11.2025 | 9,06 | 9,23 | 8,95 | 9,06 | 0,78% | 2.732.122,00 |
| 20.11.2025 | 9,27 | 9,39 | 8,98 | 8,99 | -2,07% | 1.514.949,00 |
| 19.11.2025 | 9,18 | 9,26 | 9,04 | 9,18 | 0,55% | 1.572.874,00 |
| 18.11.2025 | 9,07 | 9,20 | 9,02 | 9,13 | 0,22% | 1.976.749,00 |
| 17.11.2025 | 9,45 | 9,54 | 9,11 | 9,11 | -4,00% | 1.859.314,00 |
| 14.11.2025 | 9,35 | 9,49 | 9,34 | 9,49 | 0,64% | 1.091.129,00 |
| 13.11.2025 | 9,47 | 9,57 | 9,39 | 9,43 | -0,84% | 1.093.491,00 |
| 12.11.2025 | 9,55 | 9,75 | 9,50 | 9,51 | -0,73% | 5.363.312,00 |
| 11.11.2025 | 9,87 | 9,91 | 9,58 | 9,58 | -2,84% | 1.427.016,00 |
| 10.11.2025 | 9,56 | 9,91 | 9,48 | 9,86 | 4,34% | 2.061.557,00 |
| 07.11.2025 | 9,42 | 9,71 | 9,19 | 9,45 | 1,83% | 2.272.516,00 |