9,525€
1,60%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,35 | 9,58 | 9,33 | 9,53 | 1,60% | - |
| 02.05.2024 | 9,55 | 9,63 | 9,33 | 9,38 | -1,83% | - |
| 30.04.2024 | 9,60 | 9,63 | 9,43 | 9,55 | -0,78% | - |
| 29.04.2024 | 9,60 | 9,73 | 9,53 | 9,63 | 0,00% | - |
| 26.04.2024 | 9,60 | 9,73 | 9,58 | 9,63 | 0,26% | - |
| 25.04.2024 | 9,85 | 9,85 | 9,58 | 9,60 | -2,54% | - |
| 24.04.2024 | 9,83 | 9,88 | 9,70 | 9,85 | 0,25% | 1.000,00 |
| 23.04.2024 | 9,75 | 9,93 | 9,68 | 9,83 | 0,77% | - |
| 22.04.2024 | 9,58 | 9,78 | 9,58 | 9,75 | 1,56% | - |
| 19.04.2024 | 9,45 | 9,60 | 9,38 | 9,60 | 1,59% | - |
| 18.04.2024 | 9,48 | 9,60 | 9,43 | 9,45 | -0,53% | - |
| 17.04.2024 | 9,75 | 9,78 | 9,48 | 9,50 | -2,56% | - |
| 16.04.2024 | 9,88 | 10,05 | 9,68 | 9,75 | -2,26% | - |
| 15.04.2024 | 10,18 | 10,35 | 9,93 | 9,98 | -2,68% | - |
| 12.04.2024 | 10,20 | 10,55 | 10,05 | 10,25 | 0,49% | - |
| 11.04.2024 | 10,08 | 10,25 | 9,98 | 10,20 | 1,24% | - |
| 10.04.2024 | 10,20 | 10,25 | 10,05 | 10,08 | -1,71% | - |
| 09.04.2024 | 10,08 | 10,25 | 10,05 | 10,25 | 1,49% | 2,00 |
| 08.04.2024 | 10,08 | 10,15 | 10,03 | 10,10 | 0,25% | - |
| 05.04.2024 | 10,05 | 10,15 | 10,03 | 10,08 | 0,25% | - |
| 04.04.2024 | 10,15 | 10,25 | 9,93 | 10,05 | -0,99% | - |
| 03.04.2024 | 10,15 | 10,15 | 10,03 | 10,15 | 0,50% | - |
| 02.04.2024 | 10,35 | 10,35 | 10,05 | 10,10 | -2,42% | - |
| 28.03.2024 | 10,25 | 10,45 | 10,25 | 10,35 | 0,49% | - |
| 27.03.2024 | 10,08 | 10,35 | 9,98 | 10,30 | 1,73% | - |
| 26.03.2024 | 10,00 | 10,15 | 9,98 | 10,13 | 1,25% | - |
| 25.03.2024 | 10,08 | 10,15 | 9,98 | 10,00 | -1,48% | - |
| 22.03.2024 | 10,30 | 10,35 | 10,05 | 10,15 | -1,46% | - |
| 21.03.2024 | 10,15 | 10,35 | 10,13 | 10,30 | 1,48% | - |
| 20.03.2024 | 10,25 | 10,25 | 10,15 | 10,15 | -0,98% | - |
| 19.03.2024 | 10,15 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 18.03.2024 | 10,08 | 10,25 | 10,05 | 10,15 | 0,50% | - |
| 15.03.2024 | 10,15 | 10,25 | 10,05 | 10,10 | -0,49% | - |
| 14.03.2024 | 10,15 | 10,25 | 10,05 | 10,15 | 0,00% | - |
| 13.03.2024 | 10,25 | 10,25 | 10,15 | 10,15 | -1,46% | - |
| 12.03.2024 | 10,25 | 10,35 | 10,25 | 10,30 | 0,49% | - |
| 11.03.2024 | 10,40 | 10,45 | 10,25 | 10,25 | -1,91% | - |
| 08.03.2024 | 10,25 | 10,45 | 10,25 | 10,45 | 1,95% | - |
| 07.03.2024 | 10,40 | 10,55 | 10,25 | 10,25 | -1,91% | - |
| 06.03.2024 | 10,40 | 10,65 | 10,35 | 10,45 | 0,48% | - |
| 05.03.2024 | 10,40 | 10,55 | 10,25 | 10,40 | 0,00% | - |
| 04.03.2024 | 10,45 | 10,45 | 10,35 | 10,40 | 0,00% | - |
| 01.03.2024 | 10,35 | 10,55 | 10,35 | 10,40 | 0,48% | - |
| 29.02.2024 | 10,35 | 10,45 | 10,15 | 10,35 | 0,00% | - |
| 28.02.2024 | 10,25 | 10,45 | 10,15 | 10,35 | 0,98% | - |
| 27.02.2024 | 10,25 | 10,35 | 10,05 | 10,25 | 0,00% | - |
| 26.02.2024 | 10,25 | 10,30 | 10,08 | 10,25 | 0,00% | - |
| 23.02.2024 | 10,25 | 11,55 | 10,15 | 10,25 | -0,49% | - |
| 22.02.2024 | 10,20 | 10,35 | 10,05 | 10,30 | 0,49% | - |
| 21.02.2024 | 10,08 | 10,25 | 10,03 | 10,25 | 1,99% | - |
| 20.02.2024 | 10,08 | 10,08 | 9,93 | 10,05 | -0,25% | - |
| 19.02.2024 | 10,15 | 10,25 | 10,08 | 10,08 | -0,74% | - |
| 16.02.2024 | 10,25 | 10,25 | 10,05 | 10,15 | -0,98% | - |
| 15.02.2024 | 10,13 | 10,25 | 10,05 | 10,25 | 1,23% | - |
| 14.02.2024 | 9,80 | 10,25 | 9,78 | 10,13 | 3,32% | - |
| 13.02.2024 | 9,98 | 9,98 | 9,58 | 9,80 | -1,75% | - |
| 12.02.2024 | 9,98 | 10,05 | 9,93 | 9,98 | 0,00% | - |
| 09.02.2024 | 9,98 | 10,05 | 9,88 | 9,98 | 0,25% | - |
| 08.02.2024 | 9,88 | 9,98 | 9,83 | 9,95 | 1,02% | - |
| 07.02.2024 | 9,98 | 9,98 | 9,83 | 9,85 | -1,25% | - |
| 06.02.2024 | 9,93 | 10,05 | 9,88 | 9,98 | 0,25% | - |
| 05.02.2024 | 10,03 | 10,05 | 9,83 | 9,95 | -0,25% | - |
| 02.02.2024 | 9,95 | 10,05 | 9,83 | 9,98 | 0,25% | - |
| 01.02.2024 | 9,88 | 9,98 | 9,78 | 9,95 | 0,76% | - |
| 31.01.2024 | 10,05 | 10,05 | 9,88 | 9,88 | -1,74% | - |
| 30.01.2024 | 10,05 | 10,05 | 9,98 | 10,05 | 0,00% | - |
| 29.01.2024 | 9,95 | 10,05 | 9,88 | 10,05 | 1,01% | - |
| 26.01.2024 | 9,80 | 9,98 | 9,75 | 9,95 | 1,27% | - |
| 25.01.2024 | 9,58 | 9,83 | 9,53 | 9,83 | 2,61% | - |
| 24.01.2024 | 9,70 | 9,75 | 9,55 | 9,58 | -1,54% | - |
| 23.01.2024 | 9,88 | 9,98 | 9,73 | 9,73 | -1,27% | - |
| 22.01.2024 | 9,85 | 9,98 | 9,83 | 9,85 | 0,00% | - |
| 19.01.2024 | 9,70 | 9,88 | 9,68 | 9,85 | 1,55% | - |
| 18.01.2024 | 9,65 | 9,73 | 9,60 | 9,70 | 0,78% | - |
| 17.01.2024 | 9,83 | 9,85 | 9,58 | 9,63 | -2,28% | - |
| 16.01.2024 | 9,83 | 9,93 | 9,75 | 9,85 | 0,25% | - |
| 15.01.2024 | 9,85 | 9,85 | 9,80 | 9,83 | -0,25% | - |
| 12.01.2024 | 9,88 | 10,05 | 9,78 | 9,85 | -0,25% | - |
| 11.01.2024 | 9,88 | 9,93 | 9,83 | 9,88 | 0,00% | - |
| 10.01.2024 | 9,95 | 9,98 | 9,88 | 9,88 | -0,75% | - |
| 09.01.2024 | 10,08 | 10,08 | 9,88 | 9,95 | -1,24% | - |
| 08.01.2024 | 9,95 | 10,15 | 9,93 | 10,08 | 1,00% | - |
| 05.01.2024 | 9,93 | 10,05 | 9,83 | 9,98 | 0,25% | - |
| 04.01.2024 | 9,83 | 9,98 | 9,78 | 9,95 | 1,02% | - |
| 03.01.2024 | 9,83 | 9,98 | 9,68 | 9,85 | 0,51% | - |
| 02.01.2024 | 9,85 | 9,88 | 9,68 | 9,80 | -0,51% | - |
| 29.12.2023 | 9,80 | 9,85 | 9,78 | 9,85 | 0,51% | - |
| 28.12.2023 | 9,95 | 10,08 | 9,73 | 9,80 | -1,01% | - |
| 27.12.2023 | 9,95 | 10,05 | 9,83 | 9,90 | -0,50% | - |
| 22.12.2023 | 9,88 | 9,98 | 9,83 | 9,95 | 0,51% | - |
| 21.12.2023 | 9,83 | 9,93 | 9,83 | 9,90 | 0,51% | - |
| 20.12.2023 | 9,75 | 9,98 | 9,63 | 9,85 | 1,03% | - |
| 19.12.2023 | 9,73 | 9,88 | 9,68 | 9,75 | 0,26% | - |
| 18.12.2023 | 9,80 | 9,88 | 9,68 | 9,73 | -0,77% | - |
| 15.12.2023 | 9,83 | 9,88 | 9,63 | 9,80 | 0,00% | - |
| 14.12.2023 | 9,63 | 10,25 | 9,58 | 9,80 | 1,55% | - |
| 13.12.2023 | 9,70 | 9,73 | 9,48 | 9,65 | 0,00% | - |
| 12.12.2023 | 9,65 | 9,78 | 9,63 | 9,65 | 0,00% | - |
| 11.12.2023 | 9,43 | 9,68 | 9,25 | 9,65 | 2,66% | - |
| 08.12.2023 | 9,40 | 9,43 | 9,08 | 9,40 | 0,00% | - |