17.59
price up icon2.33%   0.40
after-market Handel nachbörslich: 17.34 -0.25 -1.42%
loading

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-04 $17.60 $17.17 $0.43 8,943,954.0 +2.33%
2025-09-03 $17.30 $17.08 $0.225 5,866,127.0 +0.70%
2025-09-02 $17.09 $16.91 $0.185 6,151,848.0 -0.81%
2025-08-29 $17.37 $17.07 $0.305 6,764,845.0 -0.46%
2025-08-28 $17.45 $17.16 $0.29 10,513,619.0 -0.46%
2025-08-27 $17.42 $16.91 $0.51 9,903,857.0 +2.60%
2025-08-26 $17.07 $16.86 $0.21 12,756,727.0 +0.12%
2025-08-25 $16.97 $16.73 $0.245 7,321,879.0 +0.00%
2025-08-22 $16.93 $16.21 $0.72 9,057,951.0 +4.71%
2025-08-21 $16.33 $16.05 $0.28 8,307,894.0 +0.19%
2025-08-20 $16.20 $15.96 $0.24 8,578,279.0 -0.06%
2025-08-19 $16.14 $15.88 $0.26 6,917,622.0 +1.77%
2025-08-18 $15.91 $15.65 $0.26 5,570,352.0 +0.83%
2025-08-15 $16.09 $15.70 $0.39 10,900,973.0 -1.63%
2025-08-14 $16.02 $15.69 $0.33 6,939,871.0 -0.75%
2025-08-13 $16.14 $15.72 $0.42 9,492,565.0 +2.22%
2025-08-12 $15.75 $15.37 $0.385 7,394,414.0 +2.87%
2025-08-11 $15.44 $15.20 $0.245 11,613,250.0 -0.26%
2025-08-08 $15.40 $15.18 $0.22 7,666,640.0 +0.52%
2025-08-07 $15.50 $15.17 $0.33 8,446,077.0 -0.20%
2025-08-06 $15.43 $15.12 $0.31 15,191,833.0 -0.65%
2025-08-05 $15.73 $15.35 $0.38 17,269,696.0 -1.85%

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Host Hotels & Resorts, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HST-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Host Hotels & Resorts, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09 $17.60 $16.91 $0.69 29,905,883.0 +2.21%
2025-08 $17.45 $15.12 $2.33 208,568,040.0 +9.48%
2025-07 $16.72 $15.31 $1.41 195,048,853.0 +2.34%
2025-06 $16.30 $15.07 $1.23 188,906,897.0 -0.84%
2025-05 $16.12 $14.37 $1.75 242,594,328.0 +9.70%
2025-04 $14.70 $12.22 $2.48 233,774,989.0 -0.63%
2025-03 $16.54 $13.83 $2.71 188,512,472.0 -11.90%
2025-02 $17.16 $15.86 $1.30 164,993,416.0 -3.47%
2025-01 $17.73 $16.50 $1.23 142,558,936.0 -4.62%

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $19.36 $17.38 $1.98 133,287,262.0 -3.47%
2024-11 $18.80 $17.08 $1.72 158,552,575.0 +6.84%
2024-10 $18.22 $17.00 $1.22 127,541,277.0 -2.05%
2024-09 $18.95 $16.42 $2.53 162,231,783.0 -0.56%
2024-08 $18.07 $15.71 $2.36 202,213,992.0 +1.09%
2024-07 $18.94 $17.03 $1.91 136,416,851.0 -2.61%
2024-06 $18.54 $17.69 $0.845 111,766,782.0 +0.22%
2024-05 $19.26 $17.54 $1.72 135,310,532.0 -4.93%
2024-04 $20.85 $18.47 $2.38 105,077,746.0 -8.75%
2024-03 $21.31 $20.23 $1.08 112,463,492.0 -0.29%
2024-02 $20.92 $18.88 $2.04 135,305,478.0 +7.91%
2024-01 $20.39 $19.14 $1.25 139,024,943.0 -1.28%

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $20.21 $17.39 $2.83 147,949,632.0 +11.45%
2023-11 $17.78 $15.29 $2.50 128,784,867.0 +12.86%
2023-10 $16.47 $14.92 $1.55 140,503,350.0 -3.67%
2023-09 $16.74 $15.64 $1.09 129,741,533.0 +1.77%
2023-08 $18.46 $15.30 $3.16 209,358,614.0 -14.18%
2023-07 $18.57 $16.80 $1.77 102,513,344.0 +9.33%
2023-06 $17.89 $15.98 $1.90 140,700,124.0 +1.39%
2023-05 $18.11 $15.56 $2.55 168,339,631.0 +2.66%
2023-04 $16.82 $15.58 $1.24 93,340,416.0 -1.94%
2023-03 $17.33 $14.51 $2.82 179,427,556.0 -1.85%
2023-02 $19.41 $16.54 $2.88 154,368,109.0 -10.88%
2023-01 $18.91 $15.65 $3.26 141,255,393.0 +17.45%
reit_hotel_motel RHP
$100.90
price up icon 1.03%
$13.02
price up icon 1.09%
reit_hotel_motel PK
$12.11
price up icon 1.76%
reit_hotel_motel SHO
$9.60
price up icon 1.16%
reit_hotel_motel DRH
$8.60
price up icon 1.30%
Kapitalisierung:     |  Volumen (24h):