HST - Host Hotels & Resorts, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Nov. 201916,7716,8116,6116,7616,766.407.000
20. Nov. 201917,0917,1116,7916,8516,8512.232.900
19. Nov. 201917,3317,4017,1517,1917,196.744.500
18. Nov. 201917,1517,3117,0417,2217,227.176.200
15. Nov. 201917,1117,2217,0717,1417,143.986.900
14. Nov. 201916,8517,0716,8017,0617,065.657.400
13. Nov. 201916,7016,8716,6616,8516,855.902.100
12. Nov. 201916,9717,1516,7816,7916,796.381.500
11. Nov. 201917,0117,0616,8217,0417,046.839.500
08. Nov. 201916,9017,2016,7717,1717,178.328.500
07. Nov. 201917,4517,5716,9416,9516,959.107.900
06. Nov. 201917,4917,9217,3217,4317,4312.001.800
05. Nov. 201917,1517,5717,1317,4117,4115.769.000
04. Nov. 201916,8517,1816,8117,1317,135.774.100
01. Nov. 201916,4816,8016,4716,7616,768.510.800
31. Okt. 201916,6316,6616,3516,3916,397.046.000
30. Okt. 201916,5616,6616,3816,6616,663.658.200
29. Okt. 201916,6516,8216,5916,6116,614.700.600
28. Okt. 201916,7916,8316,6716,7016,704.227.400
25. Okt. 201916,6616,7316,5816,6816,683.780.400
24. Okt. 201916,9016,9616,6916,7916,794.083.200
23. Okt. 201916,8116,9216,7316,8516,857.111.500
22. Okt. 201916,7916,8116,6016,7816,784.288.500
21. Okt. 201916,5216,8116,4916,8016,805.118.100
18. Okt. 201916,3716,5016,2616,4416,444.994.700
17. Okt. 201916,4216,5016,2816,4216,424.754.000
16. Okt. 201916,3516,5616,2316,3516,354.531.000
15. Okt. 201916,3816,5616,3016,4116,414.844.200
14. Okt. 201916,5916,6216,1616,3116,315.420.800
11. Okt. 201916,6917,0516,6316,6616,668.320.800
10. Okt. 201916,5216,6616,4316,5116,514.878.000
09. Okt. 201916,5316,6016,3616,4316,436.882.800
08. Okt. 201916,7216,7716,4316,4516,456.093.300
07. Okt. 201916,6116,9316,5616,8016,807.594.900
04. Okt. 201916,6716,7616,5016,6216,625.944.800
03. Okt. 201916,5516,7116,3216,6516,658.623.900
02. Okt. 201916,8716,9916,5816,5916,599.104.600
01. Okt. 201917,3717,3916,9716,9816,985.150.400
30. Sept. 201917,1417,4617,1317,2917,298.606.100
27. Sept. 201916,8017,1116,7217,1117,119.952.000
27. Sept. 20190.2 Dividende
26. Sept. 201917,1117,1516,8416,9016,708.984.100
25. Sept. 201917,1317,2417,0517,0616,869.790.700
24. Sept. 201917,2917,3517,0117,1016,907.362.300
23. Sept. 201917,0417,3617,0417,2217,025.433.200
20. Sept. 201917,3017,4017,1717,2417,0410.822.800
19. Sept. 201917,3317,4417,2217,2717,074.273.400
18. Sept. 201917,2817,3617,1817,3017,105.597.500
17. Sept. 201917,3817,4117,2117,2517,057.303.500
16. Sept. 201917,2217,4717,2117,4117,207.781.200
13. Sept. 201917,2117,4717,2017,3217,128.476.400
12. Sept. 201917,4617,5116,9517,0816,888.777.600
11. Sept. 201917,5017,5917,2117,4217,216.886.900
10. Sept. 201917,1317,4417,1317,4317,228.803.500
09. Sept. 201916,6817,1416,5917,1416,946.115.800
06. Sept. 201916,7016,8216,6116,6616,468.090.700
05. Sept. 201916,4316,7416,3716,7216,5214.782.900
04. Sept. 201916,1616,3816,1616,3416,1510.226.800
03. Sept. 201915,9116,0415,8216,0315,845.787.800
30. Aug. 201916,0116,1415,9316,0415,856.300.600
29. Aug. 201915,9416,2015,9415,9815,795.924.000
28. Aug. 201915,7215,9115,7115,7815,597.680.800
27. Aug. 201915,8415,9415,6915,7415,556.958.000
26. Aug. 201915,8015,9415,7115,7715,584.894.900
23. Aug. 201916,0216,0815,6515,6915,508.621.600
22. Aug. 201915,9116,1115,8216,0915,904.361.600
21. Aug. 201916,0916,0915,8715,9415,755.716.600
20. Aug. 201915,9316,0215,8715,9515,767.209.200
19. Aug. 201916,0416,0615,9515,9915,804.919.000
16. Aug. 201915,6615,9315,5915,8515,666.919.800
15. Aug. 201915,8015,8715,5115,6015,4210.447.100
14. Aug. 201916,3216,3615,7815,8215,638.815.900
13. Aug. 201916,2616,6016,2316,5016,305.153.000
12. Aug. 201916,5016,5816,2716,3216,134.958.500
09. Aug. 201916,7516,9516,4816,6416,4411.904.400
08. Aug. 201916,6617,0216,5616,8016,6013.727.500
07. Aug. 201916,4816,7916,0416,6216,4211.041.800
06. Aug. 201916,7616,9216,6516,7616,5610.201.800
05. Aug. 201916,9317,0616,3616,6016,4010.118.800
02. Aug. 201917,0517,2516,9917,0716,877.749.000
01. Aug. 201917,4317,4317,0617,0616,869.884.000
31. Juli 201917,6817,8217,3017,3917,187.662.500
30. Juli 201917,4317,7017,4217,6817,474.438.900
29. Juli 201917,6817,7517,4617,5017,298.474.400
26. Juli 201917,7317,8217,5917,6117,404.757.400
25. Juli 201917,8617,8617,6417,7217,512.449.600
24. Juli 201917,8317,9117,7117,8517,642.796.000
23. Juli 201917,6117,8617,4917,8517,642.918.000
22. Juli 201917,5917,7017,4417,4717,264.317.700
19. Juli 201917,8117,8517,6517,6717,463.490.500
18. Juli 201917,8617,9517,6817,8017,593.555.700
17. Juli 201918,2618,2817,8417,9017,695.122.000
16. Juli 201918,1218,3017,9218,3018,084.015.900
15. Juli 201918,1818,2418,0318,1317,924.854.000
12. Juli 201918,2018,3218,1318,2017,984.605.900
11. Juli 201918,3418,4017,9418,1617,954.726.900
10. Juli 201918,2518,3518,0618,3418,127.969.500
09. Juli 201918,2018,2317,9318,0817,874.898.400
08. Juli 201918,3518,4118,2418,3418,123.959.300
05. Juli 201918,3318,4518,0918,4118,193.275.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen