11,905$
1,41%
Echtzeit-Aktienkurs Sunstone Hotel Investors
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,86 | 12,03 | 11,85 | 11,91 | 1,45% | 4.426.612,00 |
| 17.06.2026 | 11,79 | 12,01 | 11,67 | 11,74 | -0,93% | 3.267.673,00 |
| 16.06.2026 | 11,84 | 11,90 | 11,72 | 11,85 | 0,59% | 2.088.996,00 |
| 15.06.2026 | 11,83 | 11,88 | 11,68 | 11,78 | 0,51% | 1.784.284,00 |
| 12.06.2026 | 11,75 | 11,82 | 11,69 | 11,72 | 0,17% | 1.370.580,00 |
| 11.06.2026 | 11,52 | 11,74 | 11,45 | 11,70 | 2,36% | 3.333.831,00 |
| 10.06.2026 | 11,55 | 11,65 | 11,41 | 11,43 | -1,30% | 1.968.788,00 |
| 09.06.2026 | 11,60 | 11,71 | 11,41 | 11,58 | 0,52% | 1.882.566,00 |
| 08.06.2026 | 11,38 | 11,63 | 11,38 | 11,52 | 0,35% | 1.683.487,00 |
| 05.06.2026 | 11,51 | 11,59 | 11,46 | 11,48 | -0,17% | 1.732.688,00 |
| 04.06.2026 | 11,29 | 11,53 | 11,25 | 11,50 | 2,77% | 1.467.252,00 |
| 03.06.2026 | 11,04 | 11,31 | 10,96 | 11,19 | 0,99% | 1.815.215,00 |
| 02.06.2026 | 11,00 | 11,15 | 10,88 | 11,08 | 0,82% | 1.787.925,00 |
| 01.06.2026 | 10,79 | 11,00 | 10,72 | 10,99 | 1,57% | 2.062.965,00 |
| 29.05.2026 | 10,91 | 11,01 | 10,76 | 10,82 | -0,82% | 1.986.051,00 |
| 28.05.2026 | 10,86 | 10,99 | 10,80 | 10,91 | 0,28% | 1.589.128,00 |
| 27.05.2026 | 10,90 | 11,05 | 10,86 | 10,88 | 0,18% | 2.136.913,00 |
| 26.05.2026 | 10,65 | 10,88 | 10,65 | 10,86 | 2,26% | 3.229.968,00 |
| 22.05.2026 | 10,73 | 10,74 | 10,56 | 10,62 | -0,84% | 2.963.015,00 |
| 21.05.2026 | 10,50 | 10,72 | 10,38 | 10,71 | 1,52% | 3.532.632,00 |
| 20.05.2026 | 10,30 | 10,56 | 10,25 | 10,55 | 2,53% | 2.484.515,00 |
| 19.05.2026 | 10,38 | 10,41 | 10,23 | 10,29 | -1,06% | 2.381.365,00 |
| 18.05.2026 | 10,23 | 10,45 | 10,17 | 10,40 | 2,46% | 1.935.982,00 |
| 15.05.2026 | 10,34 | 10,34 | 10,12 | 10,15 | -2,03% | 2.716.192,00 |
| 14.05.2026 | 10,30 | 10,52 | 10,30 | 10,36 | 1,17% | 3.457.683,00 |
| 13.05.2026 | 10,20 | 10,31 | 10,18 | 10,24 | 0,00% | 1.117.314,00 |
| 12.05.2026 | 10,29 | 10,29 | 10,11 | 10,24 | -0,29% | 1.129.777,00 |
| 11.05.2026 | 10,50 | 10,56 | 10,25 | 10,27 | -2,10% | 1.146.428,00 |
| 08.05.2026 | 10,37 | 10,58 | 10,33 | 10,49 | 1,35% | 1.472.576,00 |
| 07.05.2026 | 10,30 | 10,39 | 10,25 | 10,35 | 0,98% | 1.583.004,00 |
| 06.05.2026 | 10,29 | 10,33 | 10,19 | 10,25 | 2,30% | 1.413.789,00 |
| 05.05.2026 | 9,78 | 10,05 | 9,64 | 10,02 | 3,19% | 1.383.783,00 |
| 04.05.2026 | 9,83 | 9,92 | 9,69 | 9,71 | -1,82% | 1.314.040,00 |
| 01.05.2026 | 9,82 | 9,92 | 9,78 | 9,89 | 0,71% | 1.329.805,00 |
| 30.04.2026 | 9,81 | 9,88 | 9,79 | 9,82 | -0,10% | 1.352.124,00 |
| 29.04.2026 | 9,70 | 9,86 | 9,70 | 9,83 | 0,92% | 1.499.409,00 |
| 28.04.2026 | 9,73 | 9,80 | 9,66 | 9,74 | 0,52% | 1.130.119,00 |
| 27.04.2026 | 9,64 | 9,77 | 9,61 | 9,69 | 0,52% | 869.342,00 |
| 24.04.2026 | 9,52 | 9,65 | 9,48 | 9,64 | 0,84% | 909.082,00 |
| 23.04.2026 | 9,54 | 9,63 | 9,46 | 9,56 | 0,53% | 555.827,00 |
| 22.04.2026 | 9,68 | 9,68 | 9,48 | 9,51 | -1,25% | 911.044,00 |
| 21.04.2026 | 9,74 | 9,83 | 9,61 | 9,63 | -1,03% | 986.704,00 |
| 20.04.2026 | 9,59 | 9,75 | 9,54 | 9,73 | 0,83% | 2.145.038,00 |
| 17.04.2026 | 9,62 | 9,76 | 9,62 | 9,65 | 1,58% | 1.603.246,00 |
| 16.04.2026 | 9,53 | 9,67 | 9,45 | 9,50 | -0,73% | 1.686.103,00 |
| 15.04.2026 | 9,70 | 9,75 | 9,54 | 9,57 | -1,75% | 1.978.995,00 |
| 14.04.2026 | 9,56 | 9,81 | 9,54 | 9,74 | 1,78% | 1.234.871,00 |
| 13.04.2026 | 9,51 | 9,58 | 9,40 | 9,57 | 0,21% | 1.338.618,00 |
| 10.04.2026 | 9,49 | 9,60 | 9,44 | 9,55 | 0,95% | 2.900.829,00 |
| 09.04.2026 | 9,17 | 9,62 | 9,16 | 9,46 | 2,60% | 3.014.244,00 |
| 08.04.2026 | 9,22 | 9,29 | 9,15 | 9,22 | 2,44% | 2.936.102,00 |
| 07.04.2026 | 8,99 | 9,08 | 8,97 | 9,00 | -0,33% | 2.081.431,00 |
| 06.04.2026 | 8,97 | 9,03 | 8,89 | 9,03 | 0,22% | 1.942.973,00 |
| 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 |