18,580$
-0,80%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 18,86 | 18,86 | 18,47 | 18,59 | -0,75% | 4.941.682,00 |
| 17.04.2024 | 19,21 | 19,27 | 18,67 | 18,73 | -1,68% | 7.326.930,00 |
| 16.04.2024 | 19,68 | 19,68 | 19,03 | 19,05 | -2,66% | 5.240.748,00 |
| 15.04.2024 | 20,14 | 20,22 | 19,50 | 19,57 | -2,15% | 4.715.044,00 |
| 12.04.2024 | 20,24 | 20,33 | 19,90 | 20,00 | -1,62% | 3.596.607,00 |
| 11.04.2024 | 20,18 | 20,48 | 20,01 | 20,33 | 0,99% | 3.458.780,00 |
| 10.04.2024 | 20,50 | 20,59 | 20,12 | 20,13 | -2,85% | 3.659.707,00 |
| 09.04.2024 | 20,60 | 20,73 | 20,31 | 20,72 | 0,83% | 2.762.076,00 |
| 08.04.2024 | 20,23 | 20,64 | 20,23 | 20,55 | 1,33% | 3.657.419,00 |
| 05.04.2024 | 20,12 | 20,40 | 20,02 | 20,28 | 1,00% | 3.820.806,00 |
| 04.04.2024 | 20,51 | 20,60 | 20,01 | 20,08 | -0,99% | 3.911.977,00 |
| 03.04.2024 | 20,31 | 20,37 | 20,15 | 20,28 | -0,20% | 3.066.517,00 |
| 02.04.2024 | 20,51 | 20,53 | 20,21 | 20,32 | -1,88% | 4.575.578,00 |
| 01.04.2024 | 20,84 | 20,85 | 20,58 | 20,71 | 0,15% | 4.636.261,00 |
| 28.03.2024 | 20,66 | 20,84 | 20,39 | 20,68 | 0,36% | 5.737.057,00 |
| 27.03.2024 | 20,27 | 20,63 | 20,23 | 20,61 | 1,65% | 6.243.143,00 |
| 26.03.2024 | 20,61 | 20,66 | 20,24 | 20,27 | -1,41% | 5.427.712,00 |
| 25.03.2024 | 20,89 | 20,98 | 20,55 | 20,56 | -1,39% | 4.145.647,00 |
| 22.03.2024 | 21,22 | 21,27 | 20,85 | 20,85 | -1,33% | 4.170.629,00 |
| 21.03.2024 | 20,82 | 21,19 | 20,82 | 21,13 | 1,68% | 5.246.773,00 |
| 20.03.2024 | 20,69 | 21,00 | 20,67 | 20,78 | 0,34% | 5.862.578,00 |
| 19.03.2024 | 20,68 | 20,82 | 20,63 | 20,71 | 0,29% | 3.566.242,00 |
| 18.03.2024 | 20,57 | 20,85 | 20,54 | 20,65 | 0,68% | 4.450.391,00 |
| 15.03.2024 | 20,60 | 20,84 | 20,26 | 20,51 | -0,87% | 12.139.614,00 |
| 14.03.2024 | 20,85 | 20,89 | 20,60 | 20,69 | -0,58% | 3.470.098,00 |
| 13.03.2024 | 20,96 | 21,14 | 20,73 | 20,81 | -0,67% | 4.623.330,00 |
| 12.03.2024 | 20,93 | 21,15 | 20,85 | 20,95 | 0,34% | 3.411.388,00 |
| 11.03.2024 | 20,87 | 20,94 | 20,60 | 20,88 | 0,00% | 3.163.692,00 |
| 08.03.2024 | 20,96 | 21,04 | 20,58 | 20,88 | 0,34% | 5.233.859,00 |
| 07.03.2024 | 20,99 | 21,08 | 20,77 | 20,81 | -0,57% | 5.076.075,00 |
| 06.03.2024 | 21,07 | 21,27 | 20,88 | 20,93 | 0,67% | 4.109.612,00 |
| 05.03.2024 | 21,02 | 21,31 | 20,75 | 20,79 | -1,33% | 6.347.390,00 |
| 04.03.2024 | 20,99 | 21,14 | 20,87 | 21,07 | 0,57% | 6.427.599,00 |
| 01.03.2024 | 20,69 | 20,96 | 20,58 | 20,95 | 1,11% | 3.931.176,00 |
| 29.02.2024 | 20,74 | 20,87 | 20,51 | 20,72 | 0,44% | 4.968.276,00 |
| 28.02.2024 | 20,16 | 20,73 | 20,09 | 20,63 | 1,98% | 4.952.692,00 |
| 27.02.2024 | 20,17 | 20,47 | 20,15 | 20,23 | 0,90% | 5.281.131,00 |
| 26.02.2024 | 20,20 | 20,36 | 20,02 | 20,05 | -1,09% | 6.197.167,00 |
| 23.02.2024 | 20,73 | 20,92 | 20,23 | 20,27 | -1,84% | 13.202.139,00 |
| 22.02.2024 | 20,32 | 20,69 | 19,49 | 20,65 | 2,18% | 12.025.662,00 |
| 21.02.2024 | 19,70 | 20,31 | 19,67 | 20,21 | 2,75% | 13.063.379,00 |
| 20.02.2024 | 19,50 | 19,73 | 19,37 | 19,67 | -0,25% | 5.222.170,00 |
| 16.02.2024 | 19,73 | 19,81 | 19,54 | 19,72 | -0,95% | 5.119.137,00 |
| 15.02.2024 | 19,55 | 19,91 | 19,55 | 19,91 | 2,58% | 4.809.888,00 |
| 14.02.2024 | 19,25 | 19,51 | 19,11 | 19,41 | 1,25% | 4.755.565,00 |
| 13.02.2024 | 19,23 | 19,28 | 18,88 | 19,17 | -2,76% | 8.463.100,00 |
| 12.02.2024 | 19,61 | 19,82 | 19,61 | 19,72 | 0,69% | 3.851.890,00 |
| 09.02.2024 | 19,60 | 19,62 | 19,32 | 19,58 | 0,15% | 4.304.341,00 |
| 08.02.2024 | 19,23 | 19,55 | 19,11 | 19,55 | 1,66% | 4.122.382,00 |
| 07.02.2024 | 19,55 | 19,59 | 19,22 | 19,23 | -1,18% | 3.745.562,00 |
| 06.02.2024 | 19,22 | 19,58 | 19,13 | 19,46 | 1,35% | 3.283.692,00 |
| 05.02.2024 | 19,12 | 19,31 | 18,96 | 19,20 | -1,08% | 4.957.248,00 |
| 02.02.2024 | 19,24 | 19,45 | 19,04 | 19,41 | 0,00% | 4.375.062,00 |
| 01.02.2024 | 19,26 | 19,42 | 19,13 | 19,41 | 1,07% | 4.340.985,00 |
| 31.01.2024 | 19,69 | 19,76 | 19,14 | 19,21 | -2,41% | 5.327.603,00 |
| 30.01.2024 | 19,81 | 19,85 | 19,67 | 19,68 | -0,71% | 4.776.176,00 |
| 29.01.2024 | 19,58 | 19,85 | 19,50 | 19,82 | 0,61% | 3.671.471,00 |
| 26.01.2024 | 19,59 | 19,85 | 19,57 | 19,70 | 0,61% | 4.875.241,00 |
| 25.01.2024 | 19,67 | 19,84 | 19,38 | 19,58 | 0,67% | 5.337.461,00 |
| 24.01.2024 | 19,88 | 19,88 | 19,41 | 19,45 | -0,71% | 4.266.329,00 |
| 23.01.2024 | 20,01 | 20,07 | 19,57 | 19,59 | -1,66% | 5.647.221,00 |
| 22.01.2024 | 20,03 | 20,21 | 19,88 | 19,92 | -0,20% | 4.944.304,00 |
| 19.01.2024 | 19,70 | 19,96 | 19,50 | 19,96 | 1,73% | 5.435.105,00 |
| 18.01.2024 | 19,80 | 19,94 | 19,54 | 19,62 | -0,41% | 12.451.693,00 |
| 17.01.2024 | 19,58 | 19,93 | 19,43 | 19,70 | -0,51% | 8.444.856,00 |
| 16.01.2024 | 19,66 | 19,99 | 19,53 | 19,80 | 0,25% | 8.597.387,00 |
| 12.01.2024 | 19,90 | 20,06 | 19,57 | 19,75 | -0,55% | 7.340.083,00 |
| 11.01.2024 | 19,60 | 19,88 | 19,52 | 19,86 | 0,63% | 4.314.797,00 |
| 10.01.2024 | 19,96 | 19,96 | 19,63 | 19,74 | -0,43% | 4.413.405,00 |
| 09.01.2024 | 20,17 | 20,22 | 19,77 | 19,82 | -2,80% | 6.039.575,00 |
| 08.01.2024 | 19,98 | 20,39 | 19,95 | 20,39 | 2,82% | 7.566.128,00 |
| 05.01.2024 | 19,61 | 20,04 | 19,58 | 19,83 | 0,71% | 6.067.628,00 |
| 04.01.2024 | 19,47 | 19,76 | 19,39 | 19,69 | 0,64% | 5.657.367,00 |
| 03.01.2024 | 19,50 | 19,70 | 19,37 | 19,57 | -0,74% | 6.162.691,00 |
| 02.01.2024 | 19,47 | 19,74 | 19,34 | 19,71 | 1,23% | 3.815.362,00 |
| 29.12.2023 | 19,56 | 19,68 | 19,45 | 19,47 | -1,02% | 6.219.290,00 |
| 28.12.2023 | 19,66 | 19,81 | 19,56 | 19,67 | -2,53% | 2.895.054,00 |
| 27.12.2023 | 20,09 | 20,22 | 19,98 | 20,18 | 0,35% | 2.674.900,00 |
| 26.12.2023 | 19,71 | 20,15 | 19,71 | 20,11 | 1,72% | 7.458.008,00 |
| 22.12.2023 | 19,69 | 19,89 | 19,57 | 19,77 | 1,02% | 5.616.219,00 |
| 21.12.2023 | 19,30 | 19,62 | 19,26 | 19,57 | 2,41% | 5.785.909,00 |
| 20.12.2023 | 19,15 | 19,39 | 19,01 | 19,11 | -0,65% | 5.458.626,00 |
| 19.12.2023 | 19,35 | 19,48 | 19,23 | 19,24 | -0,08% | 5.015.717,00 |
| 18.12.2023 | 19,26 | 19,38 | 19,03 | 19,25 | 0,52% | 9.190.938,00 |
| 15.12.2023 | 19,30 | 19,43 | 19,00 | 19,15 | -1,59% | 19.755.188,00 |
| 14.12.2023 | 19,20 | 20,04 | 19,14 | 19,46 | 3,62% | 16.502.977,00 |
| 13.12.2023 | 18,57 | 18,93 | 18,35 | 18,78 | 0,91% | 4.840.690,00 |
| 12.12.2023 | 18,40 | 18,76 | 18,36 | 18,61 | 1,31% | 11.879.101,00 |
| 11.12.2023 | 18,04 | 18,38 | 18,00 | 18,37 | 2,11% | 5.253.576,00 |
| 08.12.2023 | 17,80 | 18,01 | 17,68 | 17,99 | 1,12% | 4.917.629,00 |
| 07.12.2023 | 17,61 | 17,81 | 17,54 | 17,79 | 1,14% | 2.800.832,00 |
| 06.12.2023 | 17,85 | 17,92 | 17,56 | 17,59 | -0,51% | 4.804.355,00 |
| 05.12.2023 | 18,02 | 18,02 | 17,53 | 17,68 | -2,27% | 4.434.296,00 |
| 04.12.2023 | 17,71 | 18,12 | 17,68 | 18,09 | 2,09% | 7.631.598,00 |
| 01.12.2023 | 17,48 | 17,80 | 17,39 | 17,72 | 1,43% | 4.637.395,00 |
| 30.11.2023 | 17,47 | 17,52 | 17,32 | 17,47 | 0,17% | 5.152.072,00 |
| 29.11.2023 | 17,65 | 17,78 | 17,41 | 17,44 | -0,85% | 4.098.914,00 |
| 28.11.2023 | 17,40 | 17,65 | 17,32 | 17,59 | 0,92% | 4.445.303,00 |
| 27.11.2023 | 17,35 | 17,49 | 17,22 | 17,43 | 0,06% | 4.290.744,00 |
| 24.11.2023 | 17,36 | 17,47 | 17,25 | 17,42 | 0,17% | 1.743.329,00 |