Holen Sie sich die Stockscreener-App
13.98
0.14%
-0.02
Xenia Hotels Resorts Inc-Aktien (XHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-28 | $14.04 | $13.91 | $0.125 | 279,408.0 | -0.14% |
| 2025-11-26 | $14.23 | $14.00 | $0.235 | 820,676.0 | -0.28% |
| 2025-11-25 | $14.16 | $13.92 | $0.24 | 739,559.0 | +1.67% |
| 2025-11-24 | $13.96 | $13.74 | $0.22 | 1,065,863.0 | -0.79% |
| 2025-11-21 | $14.05 | $13.51 | $0.54 | 786,196.0 | +3.80% |
| 2025-11-20 | $13.96 | $13.38 | $0.575 | 970,981.0 | -1.54% |
| 2025-11-19 | $13.80 | $13.59 | $0.21 | 1,039,173.0 | -0.51% |
| 2025-11-18 | $13.79 | $13.44 | $0.35 | 919,812.0 | +1.11% |
| 2025-11-17 | $14.01 | $13.52 | $0.49 | 1,204,543.0 | -3.70% |
| 2025-11-14 | $14.07 | $13.74 | $0.335 | 1,006,475.0 | +1.66% |
| 2025-11-13 | $13.96 | $13.71 | $0.255 | 894,534.0 | -0.14% |
| 2025-11-12 | $14.05 | $13.50 | $0.55 | 897,539.0 | +0.14% |
| 2025-11-11 | $13.98 | $13.79 | $0.195 | 815,809.0 | +0.07% |
| 2025-11-10 | $13.94 | $13.48 | $0.45 | 1,018,983.0 | +1.69% |
| 2025-11-07 | $13.63 | $12.87 | $0.765 | 1,135,300.0 | +4.14% |
| 2025-11-06 | $13.05 | $12.74 | $0.315 | 1,280,265.0 | +1.79% |
| 2025-11-05 | $12.93 | $12.51 | $0.42 | 839,432.0 | +2.31% |
| 2025-11-04 | $12.70 | $12.31 | $0.39 | 1,074,863.0 | -0.48% |
| 2025-11-03 | $12.63 | $12.05 | $0.585 | 1,673,458.0 | +2.36% |
| 2025-10-31 | $12.50 | $11.75 | $0.75 | 1,633,148.0 | -3.45% |
| 2025-10-30 | $13.01 | $12.68 | $0.33 | 941,969.0 | -0.86% |
| 2025-10-29 | $13.01 | $12.70 | $0.315 | 1,144,762.0 | +0.00% |
Xenia Hotels Resorts Inc-Aktien (XHR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xenia Hotels Resorts Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XHR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xenia Hotels Resorts Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xenia Hotels Resorts Inc-Aktien (XHR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $14.23 | $12.05 | $2.18 | 18,462,869.0 | +13.66% |
| 2025-10 | $13.80 | $11.75 | $2.05 | 16,528,708.0 | -10.35% |
| 2025-09 | $14.96 | $13.61 | $1.36 | 18,057,851.0 | -2.90% |
| 2025-08 | $14.34 | $12.01 | $2.33 | 21,798,639.0 | +11.17% |
| 2025-07 | $13.38 | $12.43 | $0.945 | 25,746,661.0 | +1.11% |
| 2025-06 | $12.88 | $11.80 | $1.08 | 18,859,838.0 | +2.78% |
| 2025-05 | $12.54 | $10.73 | $1.81 | 19,338,268.0 | +14.51% |
| 2025-04 | $11.87 | $8.55 | $3.32 | 20,312,403.0 | -9.18% |
| 2025-03 | $13.57 | $11.43 | $2.14 | 19,037,432.0 | -12.50% |
| 2025-02 | $15.11 | $12.94 | $2.17 | 13,189,820.0 | -10.16% |
| 2025-01 | $15.47 | $14.31 | $1.16 | 10,354,786.0 | +0.67% |
Xenia Hotels Resorts Inc-Aktien (XHR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.50 | $14.74 | $1.76 | 12,957,527.0 | -1.82% |
| 2024-11 | $15.76 | $13.91 | $1.85 | 13,620,392.0 | +8.54% |
| 2024-10 | $15.29 | $14.17 | $1.12 | 13,557,399.0 | -4.06% |
| 2024-09 | $15.38 | $12.94 | $2.45 | 14,283,286.0 | +3.72% |
| 2024-08 | $14.28 | $12.34 | $1.94 | 18,871,237.0 | +2.59% |
| 2024-07 | $14.98 | $13.73 | $1.25 | 15,211,695.0 | -3.14% |
| 2024-06 | $14.67 | $13.78 | $0.89 | 15,236,318.0 | -1.10% |
| 2024-05 | $15.46 | $13.74 | $1.72 | 17,019,819.0 | +4.47% |
| 2024-04 | $15.51 | $13.87 | $1.64 | 14,738,996.0 | -7.59% |
| 2024-03 | $15.84 | $14.62 | $1.21 | 18,545,082.0 | -2.15% |
| 2024-02 | $15.70 | $12.68 | $3.02 | 18,540,006.0 | +15.08% |
| 2024-01 | $13.89 | $12.68 | $1.21 | 13,157,259.0 | -2.13% |
Xenia Hotels Resorts Inc-Aktien (XHR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.00 | $12.05 | $1.95 | 19,279,271.0 | +11.55% |
| 2023-11 | $12.80 | $10.92 | $1.88 | 14,090,033.0 | +4.99% |
| 2023-10 | $12.25 | $11.18 | $1.07 | 15,085,030.0 | -1.27% |
| 2023-09 | $12.38 | $11.38 | $0.99 | 15,400,785.0 | -0.17% |
| 2023-08 | $12.67 | $10.90 | $1.77 | 17,065,346.0 | -7.09% |
| 2023-07 | $13.49 | $12.11 | $1.38 | 13,027,001.0 | +3.17% |
| 2023-06 | $13.11 | $11.40 | $1.71 | 21,864,529.0 | +5.67% |
| 2023-05 | $13.25 | $11.48 | $1.77 | 17,133,462.0 | -7.98% |
| 2023-04 | $13.29 | $12.27 | $1.02 | 13,265,261.0 | -3.28% |
| 2023-03 | $15.16 | $11.74 | $3.42 | 21,499,806.0 | -6.77% |
| 2023-02 | $15.30 | $13.66 | $1.64 | 14,002,105.0 | -5.77% |
| 2023-01 | $14.93 | $12.48 | $2.45 | 10,676,155.0 | +13.05% |
0.09%
0.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):