13.98
price up icon0.72%   0.10
after-market Handel nachbörslich: 14.05 0.07 +0.50%
loading

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

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-28 $14.14 $13.79 $0.35 5,656,367.0 +0.72%
2025-04-25 $13.93 $13.71 $0.225 5,063,492.0 -0.36%
2025-04-24 $14.00 $13.65 $0.345 5,112,582.0 +1.16%
2025-04-23 $14.48 $13.74 $0.735 7,414,838.0 -0.36%
2025-04-22 $13.85 $13.56 $0.285 9,342,909.0 +2.29%
2025-04-21 $13.55 $13.31 $0.24 5,322,935.0 -1.10%
2025-04-17 $13.82 $13.49 $0.33 5,532,255.0 +1.86%
2025-04-16 $13.68 $13.29 $0.395 7,901,358.0 -1.32%
2025-04-15 $13.91 $13.56 $0.355 8,299,930.0 -1.38%
2025-04-14 $14.08 $13.47 $0.61 11,367,567.0 +0.51%
2025-04-11 $13.85 $13.16 $0.685 10,836,918.0 +1.93%
2025-04-10 $14.10 $13.05 $1.04 14,077,638.0 -5.41%
2025-04-09 $14.47 $12.32 $2.15 20,126,416.0 +11.97%
2025-04-08 $13.35 $12.51 $0.8399 13,524,387.0 -1.70%
2025-04-07 $13.46 $12.22 $1.24 20,717,509.0 -1.67%
2025-04-04 $13.31 $12.27 $1.04 25,527,767.0 -1.20%
2025-04-03 $14.11 $13.26 $0.845 15,061,663.0 -9.22%
2025-04-02 $14.70 $14.23 $0.465 11,746,029.0 +1.45%
2025-04-01 $14.53 $14.02 $0.505 9,005,828.0 +1.62%
2025-03-31 $14.29 $13.83 $0.46 9,220,454.0 -0.42%

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
2025-04 $14.70 $12.22 $2.48 217,294,755.0 -1.62%
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
$87.41
price up icon 1.27%
$11.94
price up icon 0.42%
reit_hotel_motel PK
$10.06
price up icon 0.60%
reit_hotel_motel SHO
$8.30
price up icon 0.73%
reit_hotel_motel DRH
$7.33
price up icon 1.66%
Kapitalisierung:     |  Volumen (24h):