10,430$
-1,14%
Echtzeit-Aktienkurs Sunstone Hotel Investors Inc.
Bid:
Ask:
Aktienkurse zur Sunstone Hotel Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,63 | 10,64 | 10,37 | 10,41 | -1,33% | 1.055.169,00 |
| 16.05.2024 | 10,36 | 10,63 | 10,36 | 10,55 | 1,83% | 1.726.114,00 |
| 15.05.2024 | 10,52 | 10,52 | 10,34 | 10,36 | 0,10% | 1.193.959,00 |
| 14.05.2024 | 10,36 | 10,42 | 10,25 | 10,35 | 1,17% | 1.172.963,00 |
| 13.05.2024 | 10,35 | 10,40 | 10,16 | 10,23 | -0,29% | 1.169.199,00 |
| 10.05.2024 | 10,38 | 10,38 | 10,20 | 10,26 | -0,97% | 1.273.666,00 |
| 09.05.2024 | 10,31 | 10,38 | 10,22 | 10,36 | 0,58% | 1.456.469,00 |
| 08.05.2024 | 10,34 | 10,43 | 10,25 | 10,30 | -0,77% | 1.818.589,00 |
| 07.05.2024 | 10,48 | 10,62 | 10,33 | 10,38 | 0,19% | 2.306.217,00 |
| 06.05.2024 | 10,34 | 10,42 | 10,20 | 10,36 | 1,67% | 2.204.292,00 |
| 03.05.2024 | 10,21 | 10,31 | 10,14 | 10,19 | 1,39% | 2.179.308,00 |
| 02.05.2024 | 10,32 | 10,32 | 10,03 | 10,05 | -1,76% | 2.578.530,00 |
| 01.05.2024 | 10,22 | 10,43 | 10,17 | 10,23 | 0,29% | 1.903.644,00 |
| 30.04.2024 | 10,21 | 10,23 | 10,09 | 10,20 | -0,87% | 1.914.219,00 |
| 29.04.2024 | 10,35 | 10,43 | 10,20 | 10,29 | -0,10% | 3.121.858,00 |
| 26.04.2024 | 10,32 | 10,44 | 10,25 | 10,30 | 0,10% | 569.489,00 |
| 25.04.2024 | 10,41 | 10,46 | 10,28 | 10,29 | -2,28% | 1.016.352,00 |
| 24.04.2024 | 10,47 | 10,59 | 10,46 | 10,53 | 0,10% | 1.036.384,00 |
| 23.04.2024 | 10,40 | 10,63 | 10,36 | 10,52 | 1,25% | 1.054.001,00 |
| 22.04.2024 | 10,28 | 10,40 | 10,19 | 10,39 | 1,76% | 1.128.923,00 |
| 19.04.2024 | 10,08 | 10,23 | 10,06 | 10,21 | 1,49% | 1.467.878,00 |
| 18.04.2024 | 10,13 | 10,22 | 10,05 | 10,06 | -0,59% | 1.125.924,00 |
| 17.04.2024 | 10,41 | 10,41 | 10,12 | 10,12 | -2,22% | 1.214.653,00 |
| 16.04.2024 | 10,49 | 10,49 | 10,30 | 10,35 | -2,08% | 2.083.544,00 |
| 15.04.2024 | 10,91 | 11,01 | 10,52 | 10,57 | -3,03% | 2.287.691,00 |
| 12.04.2024 | 10,92 | 11,06 | 10,80 | 10,90 | -0,46% | 2.919.223,00 |
| 11.04.2024 | 10,89 | 11,02 | 10,78 | 10,95 | 1,20% | 2.153.359,00 |
| 10.04.2024 | 10,88 | 11,01 | 10,78 | 10,82 | -2,43% | 1.536.464,00 |
| 09.04.2024 | 11,00 | 11,11 | 10,88 | 11,09 | 1,09% | 1.038.362,00 |
| 08.04.2024 | 10,92 | 11,04 | 10,85 | 10,97 | 0,55% | 2.157.572,00 |
| 05.04.2024 | 10,88 | 10,97 | 10,84 | 10,91 | 0,46% | 894.702,00 |
| 04.04.2024 | 11,10 | 11,13 | 10,75 | 10,86 | -1,09% | 1.511.582,00 |
| 03.04.2024 | 10,85 | 10,99 | 10,80 | 10,98 | 0,73% | 1.388.047,00 |
| 02.04.2024 | 10,90 | 10,96 | 10,80 | 10,90 | -1,18% | 1.923.930,00 |
| 01.04.2024 | 11,14 | 11,17 | 11,02 | 11,03 | -0,99% | 1.642.227,00 |
| 28.03.2024 | 11,12 | 11,25 | 11,06 | 11,14 | 0,09% | 2.983.048,00 |
| 27.03.2024 | 10,99 | 11,16 | 10,96 | 11,13 | 1,92% | 2.019.793,00 |
| 26.03.2024 | 10,87 | 10,98 | 10,83 | 10,92 | 0,74% | 1.938.888,00 |
| 25.03.2024 | 10,97 | 11,02 | 10,82 | 10,84 | -0,91% | 2.119.974,00 |
| 22.03.2024 | 11,21 | 11,25 | 10,92 | 10,94 | -2,32% | 1.726.185,00 |
| 21.03.2024 | 11,15 | 11,20 | 11,06 | 11,20 | 1,08% | 2.440.935,00 |
| 20.03.2024 | 11,06 | 11,15 | 11,00 | 11,08 | -0,36% | 2.129.750,00 |
| 19.03.2024 | 11,01 | 11,14 | 11,00 | 11,12 | 0,63% | 1.584.764,00 |
| 18.03.2024 | 10,99 | 11,11 | 10,99 | 11,05 | 0,45% | 1.261.822,00 |
| 15.03.2024 | 11,04 | 11,18 | 10,89 | 11,00 | -0,63% | 3.534.075,00 |
| 14.03.2024 | 11,15 | 11,22 | 10,96 | 11,07 | -0,45% | 1.717.807,00 |
| 13.03.2024 | 11,19 | 11,27 | 11,09 | 11,12 | -1,07% | 1.607.248,00 |
| 12.03.2024 | 11,16 | 11,31 | 11,15 | 11,24 | 0,27% | 1.047.616,00 |
| 11.03.2024 | 11,33 | 11,44 | 11,20 | 11,21 | -1,49% | 1.046.138,00 |
| 08.03.2024 | 11,28 | 11,47 | 11,28 | 11,38 | 1,52% | 1.511.602,00 |
| 07.03.2024 | 11,43 | 11,45 | 11,19 | 11,21 | -1,23% | 1.189.013,00 |
| 06.03.2024 | 11,38 | 11,59 | 11,31 | 11,35 | 0,44% | 1.874.996,00 |
| 05.03.2024 | 11,24 | 11,43 | 11,23 | 11,30 | 0,00% | 2.367.065,00 |
| 04.03.2024 | 11,25 | 11,36 | 11,20 | 11,30 | 0,00% | 1.310.626,00 |
| 01.03.2024 | 11,22 | 11,38 | 11,18 | 11,30 | 0,98% | 1.605.532,00 |
| 29.02.2024 | 11,30 | 11,34 | 11,12 | 11,19 | 0,09% | 2.337.262,00 |
| 28.02.2024 | 11,00 | 11,30 | 10,98 | 11,18 | 0,81% | 3.038.795,00 |
| 27.02.2024 | 11,16 | 11,17 | 10,93 | 11,09 | -0,09% | 3.025.514,00 |
| 26.02.2024 | 11,07 | 11,15 | 11,01 | 11,10 | -0,09% | 3.140.179,00 |
| 23.02.2024 | 11,18 | 11,55 | 10,81 | 11,11 | 0,00% | 3.848.916,00 |
| 22.02.2024 | 10,99 | 11,17 | 10,86 | 11,11 | 0,91% | 4.205.516,00 |
| 21.02.2024 | 10,88 | 11,07 | 10,81 | 11,01 | 1,10% | 2.794.527,00 |
| 20.02.2024 | 10,79 | 10,91 | 10,75 | 10,89 | -0,18% | 1.518.074,00 |
| 16.02.2024 | 10,90 | 11,01 | 10,81 | 10,91 | -1,00% | 1.730.795,00 |
| 15.02.2024 | 10,93 | 11,05 | 10,91 | 11,02 | 1,75% | 3.547.347,00 |
| 14.02.2024 | 10,61 | 10,96 | 10,54 | 10,83 | 3,14% | 3.414.436,00 |
| 13.02.2024 | 10,41 | 10,56 | 10,29 | 10,50 | -2,42% | 2.226.809,00 |
| 12.02.2024 | 10,80 | 10,85 | 10,72 | 10,76 | 0,09% | 1.439.758,00 |
| 09.02.2024 | 10,74 | 10,80 | 10,63 | 10,75 | 0,09% | 1.153.957,00 |
| 08.02.2024 | 10,62 | 10,75 | 10,57 | 10,74 | 1,03% | 828.770,00 |
| 07.02.2024 | 10,74 | 10,78 | 10,61 | 10,63 | -0,93% | 1.051.152,00 |
| 06.02.2024 | 10,64 | 10,81 | 10,57 | 10,73 | 0,75% | 1.033.297,00 |
| 05.02.2024 | 10,62 | 10,74 | 10,53 | 10,65 | -1,21% | 1.226.111,00 |
| 02.02.2024 | 10,68 | 10,84 | 10,60 | 10,78 | -0,46% | 1.402.674,00 |
| 01.02.2024 | 10,67 | 10,84 | 10,59 | 10,83 | 1,50% | 1.420.855,00 |
| 31.01.2024 | 10,84 | 10,91 | 10,65 | 10,67 | -1,75% | 2.131.998,00 |
| 30.01.2024 | 10,87 | 10,91 | 10,82 | 10,86 | -0,37% | 1.338.531,00 |
| 29.01.2024 | 10,73 | 10,91 | 10,69 | 10,90 | 1,11% | 2.904.128,00 |
| 26.01.2024 | 10,70 | 10,83 | 10,67 | 10,78 | 1,32% | 2.199.187,00 |
| 25.01.2024 | 10,60 | 10,66 | 10,48 | 10,64 | 2,11% | 1.854.075,00 |
| 24.01.2024 | 10,68 | 10,68 | 10,39 | 10,42 | -1,14% | 1.389.721,00 |
| 23.01.2024 | 10,83 | 10,84 | 10,53 | 10,54 | -1,86% | 1.489.295,00 |
| 22.01.2024 | 10,80 | 10,86 | 10,71 | 10,74 | 0,00% | 1.342.219,00 |
| 19.01.2024 | 10,58 | 10,75 | 10,51 | 10,74 | 1,80% | 1.263.397,00 |
| 18.01.2024 | 10,55 | 10,58 | 10,44 | 10,55 | 0,57% | 1.517.581,00 |
| 17.01.2024 | 10,53 | 10,70 | 10,42 | 10,49 | -1,87% | 2.684.099,00 |
| 16.01.2024 | 10,68 | 10,78 | 10,62 | 10,69 | -0,74% | 2.491.744,00 |
| 12.01.2024 | 10,99 | 11,02 | 10,74 | 10,77 | -0,83% | 3.036.427,00 |
| 11.01.2024 | 10,79 | 10,86 | 10,73 | 10,86 | 0,00% | 1.251.889,00 |
| 10.01.2024 | 10,83 | 10,94 | 10,80 | 10,86 | 0,00% | 1.217.088,00 |
| 09.01.2024 | 10,93 | 10,94 | 10,80 | 10,86 | -1,72% | 1.162.678,00 |
| 08.01.2024 | 10,87 | 11,07 | 10,87 | 11,05 | 1,28% | 1.506.367,00 |
| 05.01.2024 | 10,78 | 11,05 | 10,78 | 10,91 | 0,55% | 1.824.800,00 |
| 04.01.2024 | 10,74 | 10,93 | 10,71 | 10,85 | 1,02% | 1.993.768,00 |
| 03.01.2024 | 10,63 | 10,89 | 10,58 | 10,74 | -0,09% | 3.574.465,00 |
| 02.01.2024 | 10,72 | 10,85 | 10,58 | 10,75 | 0,19% | 1.647.482,00 |
| 29.12.2023 | 10,83 | 10,85 | 10,72 | 10,73 | -1,11% | 1.182.526,00 |
| 28.12.2023 | 10,87 | 10,92 | 10,79 | 10,85 | -1,63% | 1.091.000,00 |
| 27.12.2023 | 11,04 | 11,07 | 10,93 | 11,03 | -0,18% | 1.327.344,00 |
| 26.12.2023 | 10,97 | 11,10 | 10,88 | 11,05 | 0,91% | 1.192.003,00 |