8,570$
2,39%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,33 | 8,60 | 8,30 | 8,57 | 2,39% | 431.995,00 |
| 08.05.2025 | 8,29 | 8,38 | 8,14 | 8,37 | 2,45% | 3.160.594,00 |
| 07.05.2025 | 8,32 | 8,39 | 8,15 | 8,17 | -1,57% | 2.055.159,00 |
| 06.05.2025 | 8,52 | 8,76 | 8,16 | 8,30 | -3,26% | 1.891.449,00 |
| 05.05.2025 | 8,67 | 8,79 | 8,54 | 8,58 | -1,72% | 1.851.113,00 |
| 02.05.2025 | 8,61 | 8,74 | 8,55 | 8,73 | 3,07% | 3.242.597,00 |
| 01.05.2025 | 8,44 | 8,59 | 8,40 | 8,47 | 1,56% | 2.012.295,00 |
| 30.04.2025 | 8,17 | 8,35 | 8,07 | 8,34 | 1,58% | 3.173.385,00 |
| 29.04.2025 | 8,26 | 8,32 | 8,19 | 8,21 | -1,08% | 1.367.033,00 |
| 28.04.2025 | 8,24 | 8,37 | 8,16 | 8,30 | 0,73% | 1.922.653,00 |
| 25.04.2025 | 8,02 | 8,26 | 7,94 | 8,24 | 2,23% | 1.875.099,00 |
| 24.04.2025 | 8,00 | 8,13 | 7,95 | 8,06 | 0,37% | 2.835.462,00 |
| 23.04.2025 | 8,43 | 8,55 | 7,99 | 8,03 | -2,07% | 5.008.193,00 |
| 22.04.2025 | 8,28 | 8,33 | 8,08 | 8,20 | 0,00% | 3.500.976,00 |
| 21.04.2025 | 8,09 | 8,21 | 8,02 | 8,20 | -0,49% | 1.927.428,00 |
| 17.04.2025 | 8,21 | 8,36 | 8,21 | 8,24 | 0,98% | 2.737.347,00 |
| 16.04.2025 | 8,24 | 8,33 | 8,10 | 8,16 | -0,97% | 1.743.973,00 |
| 15.04.2025 | 8,30 | 8,38 | 8,14 | 8,24 | -0,72% | 2.657.880,00 |
| 14.04.2025 | 8,50 | 8,50 | 8,18 | 8,30 | -0,48% | 2.161.241,00 |
| 11.04.2025 | 8,06 | 8,37 | 7,97 | 8,34 | 2,33% | 2.416.267,00 |
| 10.04.2025 | 8,26 | 8,53 | 7,95 | 8,15 | -5,45% | 2.808.806,00 |
| 09.04.2025 | 7,55 | 8,72 | 7,45 | 8,62 | 11,66% | 5.426.637,00 |
| 08.04.2025 | 8,18 | 8,23 | 7,63 | 7,72 | -3,50% | 3.974.002,00 |
| 07.04.2025 | 7,98 | 8,49 | 7,68 | 8,00 | -3,26% | 4.127.822,00 |
| 04.04.2025 | 8,29 | 8,38 | 8,01 | 8,27 | -4,17% | 6.368.260,00 |
| 03.04.2025 | 9,10 | 9,10 | 8,58 | 8,63 | -8,68% | 4.039.661,00 |
| 02.04.2025 | 9,37 | 9,60 | 9,34 | 9,45 | -0,42% | 3.843.180,00 |
| 01.04.2025 | 9,42 | 9,59 | 9,30 | 9,49 | 0,85% | 2.699.316,00 |
| 31.03.2025 | 9,33 | 9,50 | 9,28 | 9,41 | -0,63% | 2.256.340,00 |
| 28.03.2025 | 9,67 | 9,70 | 9,39 | 9,47 | -2,27% | 1.003.537,00 |
| 27.03.2025 | 9,65 | 9,70 | 9,43 | 9,69 | -0,51% | 3.217.603,00 |
| 26.03.2025 | 9,75 | 9,88 | 9,72 | 9,74 | -0,31% | 792.979,00 |
| 25.03.2025 | 9,92 | 9,92 | 9,70 | 9,77 | -0,91% | 1.711.181,00 |
| 24.03.2025 | 9,82 | 9,88 | 9,73 | 9,86 | 1,34% | 1.883.661,00 |
| 21.03.2025 | 9,68 | 9,73 | 9,42 | 9,73 | -0,82% | 3.667.777,00 |
| 20.03.2025 | 9,73 | 9,94 | 9,68 | 9,81 | -0,61% | 1.309.651,00 |
| 19.03.2025 | 9,70 | 9,94 | 9,69 | 9,87 | 2,17% | 1.952.777,00 |
| 18.03.2025 | 9,72 | 9,83 | 9,66 | 9,66 | -2,13% | 1.321.645,00 |
| 17.03.2025 | 9,75 | 9,94 | 9,73 | 9,87 | 1,02% | 1.926.155,00 |
| 14.03.2025 | 9,63 | 9,79 | 9,56 | 9,77 | 2,63% | 1.418.829,00 |
| 13.03.2025 | 9,89 | 10,13 | 9,48 | 9,52 | -4,03% | 2.020.295,00 |
| 12.03.2025 | 9,94 | 10,02 | 9,68 | 9,92 | -0,10% | 3.375.345,00 |
| 11.03.2025 | 10,22 | 10,23 | 9,85 | 9,93 | -2,17% | 4.520.952,00 |
| 10.03.2025 | 10,42 | 10,54 | 10,11 | 10,15 | -3,88% | 3.304.878,00 |
| 07.03.2025 | 10,44 | 10,65 | 10,40 | 10,56 | 0,67% | 1.307.483,00 |
| 06.03.2025 | 10,54 | 10,56 | 10,37 | 10,49 | -0,47% | 2.800.278,00 |
| 05.03.2025 | 10,39 | 10,59 | 10,36 | 10,54 | 1,84% | 1.987.750,00 |
| 04.03.2025 | 10,32 | 10,49 | 10,29 | 10,35 | -1,05% | 1.550.484,00 |
| 03.03.2025 | 10,55 | 10,67 | 10,43 | 10,46 | -0,19% | 2.297.944,00 |
| 28.02.2025 | 10,53 | 10,65 | 10,36 | 10,48 | 0,19% | 5.075.691,00 |
| 27.02.2025 | 10,44 | 10,65 | 10,41 | 10,46 | 0,87% | 1.154.456,00 |
| 26.02.2025 | 10,49 | 10,61 | 10,35 | 10,37 | -0,86% | 1.129.107,00 |
| 25.02.2025 | 10,55 | 10,58 | 10,45 | 10,46 | -1,04% | 2.238.226,00 |
| 24.02.2025 | 10,68 | 10,70 | 10,38 | 10,57 | -0,75% | 2.030.261,00 |
| 21.02.2025 | 11,37 | 11,37 | 10,62 | 10,65 | -5,75% | 2.175.765,00 |
| 20.02.2025 | 11,30 | 11,38 | 11,14 | 11,30 | -0,53% | 2.413.001,00 |
| 19.02.2025 | 11,29 | 11,49 | 11,28 | 11,36 | -0,70% | 1.466.946,00 |
| 18.02.2025 | 11,19 | 11,51 | 11,17 | 11,44 | 2,14% | 1.487.801,00 |
| 14.02.2025 | 11,24 | 11,30 | 11,12 | 11,20 | 0,63% | 947.604,00 |
| 13.02.2025 | 11,28 | 11,28 | 11,05 | 11,13 | 0,00% | 969.026,00 |
| 12.02.2025 | 11,08 | 11,22 | 10,99 | 11,13 | -1,15% | 1.304.930,00 |
| 11.02.2025 | 11,16 | 11,31 | 11,09 | 11,26 | -0,09% | 1.459.566,00 |
| 10.02.2025 | 11,37 | 11,40 | 11,25 | 11,27 | -0,70% | 2.305.497,00 |
| 07.02.2025 | 11,19 | 11,41 | 11,13 | 11,35 | 1,25% | 2.214.756,00 |
| 06.02.2025 | 11,00 | 11,22 | 10,98 | 11,21 | 2,66% | 1.909.415,00 |
| 05.02.2025 | 11,06 | 11,08 | 10,91 | 10,92 | -0,82% | 1.171.662,00 |
| 04.02.2025 | 11,22 | 11,22 | 11,01 | 11,01 | -1,52% | 1.383.189,00 |
| 03.02.2025 | 11,10 | 11,21 | 10,92 | 11,18 | -1,32% | 2.656.208,00 |
| 31.01.2025 | 11,46 | 11,52 | 11,29 | 11,33 | -1,39% | 1.868.317,00 |
| 30.01.2025 | 11,54 | 11,61 | 11,41 | 11,49 | 0,79% | 1.201.388,00 |
| 29.01.2025 | 11,57 | 11,59 | 11,35 | 11,40 | -1,21% | 1.434.317,00 |
| 28.01.2025 | 11,60 | 11,75 | 11,51 | 11,54 | 0,09% | 1.215.506,00 |
| 27.01.2025 | 11,43 | 11,64 | 11,37 | 11,53 | 0,52% | 2.582.527,00 |
| 24.01.2025 | 11,60 | 11,67 | 11,39 | 11,47 | -1,97% | 2.224.795,00 |
| 23.01.2025 | 11,51 | 11,81 | 11,45 | 11,70 | 1,47% | 2.347.858,00 |
| 22.01.2025 | 11,58 | 11,60 | 11,16 | 11,53 | -1,79% | 3.652.737,00 |
| 21.01.2025 | 11,79 | 11,84 | 11,71 | 11,74 | 0,17% | 683.387,00 |
| 17.01.2025 | 11,84 | 11,84 | 11,69 | 11,72 | 0,17% | 1.112.753,00 |
| 16.01.2025 | 11,68 | 11,79 | 11,66 | 11,70 | 0,52% | 2.600.074,00 |
| 15.01.2025 | 11,85 | 11,93 | 11,64 | 11,64 | 0,43% | 1.286.837,00 |
| 14.01.2025 | 11,46 | 11,61 | 11,42 | 11,59 | 0,78% | 3.129.270,00 |
| 13.01.2025 | 11,66 | 11,71 | 11,49 | 11,50 | -2,38% | 2.239.030,00 |
| 10.01.2025 | 11,90 | 11,99 | 11,72 | 11,78 | -2,64% | 3.409.728,00 |
| 08.01.2025 | 12,01 | 12,18 | 11,97 | 12,10 | 0,25% | 1.477.480,00 |
| 07.01.2025 | 12,12 | 12,17 | 12,01 | 12,07 | -0,17% | 3.126.094,00 |
| 06.01.2025 | 11,81 | 12,27 | 11,78 | 12,09 | 2,54% | 4.881.971,00 |
| 03.01.2025 | 11,69 | 11,79 | 11,56 | 11,79 | 1,20% | 1.614.622,00 |
| 02.01.2025 | 11,82 | 11,84 | 11,62 | 11,65 | -1,60% | 1.215.965,00 |
| 31.12.2024 | 11,85 | 11,88 | 11,73 | 11,84 | 0,08% | 1.491.943,00 |
| 30.12.2024 | 11,90 | 11,93 | 11,70 | 11,83 | -1,25% | 1.503.567,00 |
| 27.12.2024 | 12,02 | 12,15 | 11,94 | 11,98 | -1,24% | 871.822,00 |
| 26.12.2024 | 12,05 | 12,20 | 12,04 | 12,13 | 0,08% | 990.152,00 |
| 24.12.2024 | 11,99 | 12,12 | 11,94 | 12,12 | 1,25% | 581.367,00 |
| 23.12.2024 | 11,94 | 12,03 | 11,80 | 11,97 | -0,33% | 1.517.682,00 |
| 20.12.2024 | 11,93 | 12,25 | 11,93 | 12,01 | -0,58% | 5.141.513,00 |
| 19.12.2024 | 12,11 | 12,24 | 12,01 | 12,08 | 0,25% | 3.326.330,00 |
| 18.12.2024 | 12,33 | 12,40 | 11,98 | 12,05 | -2,67% | 5.565.025,00 |
| 17.12.2024 | 12,28 | 12,40 | 12,26 | 12,38 | 0,32% | 1.819.053,00 |
| 16.12.2024 | 12,21 | 12,41 | 12,19 | 12,34 | 1,06% | 1.651.284,00 |
| 13.12.2024 | 12,21 | 12,25 | 12,04 | 12,21 | -0,33% | 2.626.389,00 |