Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,20 | 16,79 | 0,00 | 16,60 | 1,47% | - |
| 25.02.2021 | 16,77 | 16,77 | 16,15 | 16,36 | -4,44% | - |
| 24.02.2021 | 16,88 | 17,33 | 0,00 | 17,12 | 3,20% | - |
| 23.02.2021 | 16,54 | 16,69 | 0,00 | 16,59 | -0,60% | - |
| 22.02.2021 | 17,21 | 17,44 | 16,66 | 16,69 | -0,27% | - |
| 19.02.2021 | 16,64 | 16,85 | 16,42 | 16,73 | 4,37% | - |
| 18.02.2021 | 15,67 | 16,05 | 15,65 | 16,03 | 2,43% | - |
| 17.02.2021 | 15,60 | 15,70 | 15,44 | 15,65 | 0,32% | - |
| 16.02.2021 | 15,24 | 15,67 | 15,19 | 15,60 | 4,66% | - |
| 12.02.2021 | 14,86 | 14,91 | 14,55 | 14,91 | 1,95% | - |
| 11.02.2021 | 14,40 | 14,63 | 14,33 | 14,62 | 3,69% | - |
| 10.02.2021 | 14,23 | 14,38 | 0,00 | 14,10 | 1,66% | - |
| 09.02.2021 | 13,89 | 14,01 | 13,80 | 13,87 | -3,01% | - |
| 08.02.2021 | 14,13 | 14,31 | 13,95 | 14,30 | 0,78% | - |
| 05.02.2021 | 14,19 | 14,32 | 14,04 | 14,19 | 0,39% | - |
| 04.02.2021 | 14,14 | 14,14 | 14,14 | 14,14 | -0,91% | - |
| 03.02.2021 | 14,21 | 14,28 | 14,14 | 14,27 | 0,42% | - |
| 02.02.2021 | 14,03 | 14,26 | 14,01 | 14,21 | 4,10% | - |
| 01.02.2021 | 13,53 | 13,68 | 13,45 | 13,65 | 0,59% | - |
| 29.01.2021 | 13,57 | 13,57 | 13,57 | 13,57 | -4,77% | - |
| 28.01.2021 | 14,45 | 14,77 | 14,24 | 14,25 | 5,17% | - |
| 27.01.2021 | 13,70 | 13,87 | 13,39 | 13,55 | 0,22% | - |
| 26.01.2021 | 13,80 | 13,87 | 13,47 | 13,52 | -2,66% | - |
| 25.01.2021 | 13,89 | 13,89 | 13,89 | 13,89 | -3,94% | - |
| 22.01.2021 | 14,31 | 14,46 | 14,23 | 14,46 | -1,23% | - |
| 21.01.2021 | 14,92 | 14,95 | 14,62 | 14,64 | -2,21% | - |
| 20.01.2021 | 14,97 | 14,97 | 14,97 | 14,97 | 1,49% | - |
| 19.01.2021 | 14,45 | 14,87 | 14,44 | 14,75 | 0,48% | - |
| 15.01.2021 | 14,40 | 14,71 | 14,35 | 14,68 | -2,26% | - |
| 14.01.2021 | 15,14 | 15,26 | 14,97 | 15,02 | 1,69% | - |
| 13.01.2021 | 14,84 | 14,85 | 14,66 | 14,77 | 1,16% | - |
| 12.01.2021 | 14,56 | 14,65 | 14,47 | 14,60 | 1,57% | - |
| 11.01.2021 | 14,38 | 14,42 | 14,21 | 14,37 | -2,34% | - |
| 08.01.2021 | 14,78 | 14,93 | 14,63 | 14,72 | 0,03% | - |
| 07.01.2021 | 14,89 | 14,96 | 14,64 | 14,71 | -0,37% | - |
| 06.01.2021 | 14,46 | 14,96 | 14,45 | 14,77 | 5,99% | - |
| 05.01.2021 | 14,00 | 14,19 | 13,93 | 13,93 | -1,55% | - |
| 04.01.2021 | 14,24 | 14,28 | 14,01 | 14,15 | -3,21% | - |
| 31.12.2020 | 14,48 | 14,69 | 14,46 | 14,62 | 0,03% | - |
| 30.12.2020 | 14,81 | 14,81 | 14,49 | 14,62 | 1,92% | - |
| 29.12.2020 | 14,34 | 14,34 | 14,34 | 14,34 | -1,54% | - |
| 28.12.2020 | 14,50 | 14,63 | 14,42 | 14,57 | 2,61% | - |
| 24.12.2020 | 14,02 | 14,20 | 13,99 | 14,20 | 0,78% | - |
| 23.12.2020 | 13,79 | 14,09 | 13,71 | 14,09 | 3,45% | - |
| 22.12.2020 | 13,71 | 13,72 | 13,53 | 13,62 | -1,02% | - |
| 21.12.2020 | 13,67 | 13,84 | 13,63 | 13,76 | 0,88% | - |
| 18.12.2020 | 14,20 | 14,23 | 13,64 | 13,64 | -4,55% | - |
| 17.12.2020 | 14,14 | 14,30 | 13,98 | 14,29 | -1,11% | - |
| 16.12.2020 | 14,32 | 14,49 | 14,23 | 14,45 | -0,21% | - |
| 15.12.2020 | 14,08 | 14,49 | 14,06 | 14,48 | 2,88% | - |
| 14.12.2020 | 14,06 | 14,38 | 13,31 | 14,07 | -3,00% | - |
| 11.12.2020 | 14,72 | 14,75 | 14,44 | 14,51 | -2,36% | - |
| 10.12.2020 | 14,69 | 14,93 | 14,58 | 14,86 | -2,21% | - |
| 09.12.2020 | 15,25 | 15,31 | 15,01 | 15,19 | -1,11% | - |
| 08.12.2020 | 15,18 | 15,81 | 14,99 | 15,36 | -0,07% | - |
| 07.12.2020 | 15,06 | 15,37 | 15,05 | 15,37 | -2,01% | - |
| 04.12.2020 | 15,41 | 15,74 | 15,40 | 15,69 | 3,98% | - |
| 03.12.2020 | 15,10 | 15,24 | 15,01 | 15,09 | 2,34% | - |
| 02.12.2020 | 14,72 | 14,95 | 14,39 | 14,74 | 1,62% | - |
| 01.12.2020 | 14,43 | 14,58 | 14,35 | 14,51 | 3,50% | - |
| 30.11.2020 | 14,19 | 14,35 | 13,99 | 14,02 | -5,37% | - |
| 27.11.2020 | 14,52 | 14,81 | 12,32 | 14,81 | 0,58% | - |
| 25.11.2020 | 14,53 | 14,79 | 14,34 | 14,73 | -0,61% | - |
| 24.11.2020 | 15,03 | 15,03 | 14,74 | 14,82 | 0,61% | - |
| 23.11.2020 | 14,53 | 14,90 | 14,51 | 14,73 | 3,95% | - |
| 20.11.2020 | 14,24 | 14,37 | 14,00 | 14,17 | -1,97% | - |
| 19.11.2020 | 14,12 | 14,50 | 14,11 | 14,45 | 2,23% | - |
| 18.11.2020 | 14,09 | 14,45 | 14,08 | 14,14 | 0,00% | - |
| 17.11.2020 | 13,70 | 14,18 | 13,64 | 14,14 | 3,21% | - |
| 16.11.2020 | 13,81 | 13,87 | 13,41 | 13,70 | 3,16% | - |
| 13.11.2020 | 12,56 | 13,28 | 12,56 | 13,28 | 8,59% | - |
| 12.11.2020 | 12,23 | 12,23 | 12,23 | 12,23 | -4,60% | - |
| 11.11.2020 | 12,85 | 13,00 | 12,70 | 12,82 | -4,12% | - |
| 10.11.2020 | 0,00 | 13,75 | 0,00 | 13,37 | -1,91% | - |
| 09.11.2020 | 0,00 | 13,92 | 0,00 | 13,63 | 29,70% | - |
| 06.11.2020 | 11,98 | 11,98 | 10,42 | 10,51 | -4,28% | - |
| 05.11.2020 | 11,09 | 11,29 | 10,96 | 10,98 | -0,09% | - |
| 04.11.2020 | 11,06 | 11,24 | 10,95 | 10,99 | -3,34% | - |
| 03.11.2020 | 11,32 | 11,50 | 11,32 | 11,37 | 5,77% | - |
| 02.11.2020 | 10,46 | 10,80 | 10,43 | 10,75 | 2,68% | - |
| 30.10.2020 | 10,48 | 10,58 | 10,31 | 10,47 | -0,76% | - |
| 29.10.2020 | 10,38 | 10,60 | 10,35 | 10,55 | 0,96% | - |
| 28.10.2020 | 10,57 | 10,60 | 10,38 | 10,45 | -3,73% | - |
| 27.10.2020 | 11,08 | 11,16 | 10,85 | 10,85 | -3,08% | - |
| 26.10.2020 | 11,43 | 11,43 | 11,02 | 11,20 | -3,78% | - |
| 23.10.2020 | 11,72 | 11,79 | 11,51 | 11,64 | 1,44% | - |
| 22.10.2020 | 11,17 | 11,56 | 11,16 | 11,47 | 3,85% | - |
| 21.10.2020 | 10,73 | 11,09 | 10,73 | 11,05 | 2,51% | - |
| 20.10.2020 | 10,83 | 10,95 | 10,70 | 10,78 | 0,94% | - |
| 19.10.2020 | 0,00 | 10,95 | 0,00 | 10,68 | -2,56% | - |
| 16.10.2020 | 10,84 | 11,08 | 10,82 | 10,96 | -0,50% | - |
| 15.10.2020 | 10,83 | 11,07 | 10,79 | 11,01 | 0,50% | - |
| 14.10.2020 | 11,22 | 11,22 | 10,96 | 10,96 | -2,06% | - |
| 13.10.2020 | 11,32 | 11,39 | 11,14 | 11,19 | -2,53% | - |
| 12.10.2020 | 11,50 | 11,52 | 11,40 | 11,48 | -1,21% | - |
| 09.10.2020 | 11,73 | 11,75 | 11,53 | 11,62 | -1,86% | - |
| 08.10.2020 | 11,66 | 11,87 | 11,61 | 11,84 | 1,98% | - |
| 07.10.2020 | 11,55 | 11,67 | 11,46 | 11,61 | 2,74% | - |
| 06.10.2020 | 11,30 | 11,30 | 11,30 | 11,30 | -0,79% | - |
| 05.10.2020 | 0,00 | 11,45 | 0,00 | 11,39 | 0,62% | - |