HST - Host Hotels & Resorts, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Feb. 202016,9216,9716,8316,9116,914.978.000
13. Feb. 202016,9717,0616,8616,8716,875.235.900
12. Feb. 202017,0317,2717,0017,0917,096.454.900
11. Feb. 202016,8416,9516,8016,9316,935.499.000
10. Feb. 202016,7016,7916,5616,6916,694.414.700
07. Feb. 202016,8416,9516,6116,7016,705.129.400
06. Feb. 202017,2017,2216,9217,0017,005.160.600
05. Feb. 202016,9517,2516,9317,0417,048.640.200
04. Feb. 202016,5517,0216,5516,8416,8410.785.800
03. Feb. 202016,3816,6016,3016,3516,356.575.400
31. Jan. 202016,4916,5316,2716,3416,349.191.900
30. Jan. 202016,6116,7516,3816,5516,558.969.800
29. Jan. 202016,9517,0516,7716,7716,779.220.200
28. Jan. 202016,7716,9716,5916,8916,899.413.900
27. Jan. 202016,6516,7816,5016,6616,668.908.900
24. Jan. 202017,4317,4616,8317,0817,089.593.300
23. Jan. 202017,4817,5217,2717,4517,457.150.400
22. Jan. 202017,6117,7517,5017,5217,525.837.600
21. Jan. 202017,8317,8317,4917,5917,5912.637.300
17. Jan. 202017,9218,0217,8417,8817,886.042.900
16. Jan. 202017,7317,9017,7117,8817,884.561.400
15. Jan. 202017,6417,8117,5817,6417,644.598.400
14. Jan. 202017,6917,7217,5317,6817,684.737.800
13. Jan. 202017,5217,6817,4717,6717,675.952.000
10. Jan. 202017,4417,5517,3217,5217,527.675.000
09. Jan. 202017,6217,6817,3917,4317,435.100.500
08. Jan. 202017,5417,7917,5117,6417,648.460.600
07. Jan. 202017,5717,5817,3717,5217,5210.964.100
06. Jan. 202017,9317,9317,5317,5717,576.040.600
03. Jan. 202017,9418,1017,9318,0418,047.338.700
02. Jan. 202018,6518,6618,1318,2318,238.615.600
31. Dez. 201918,5918,7018,5518,5518,554.320.200
30. Dez. 201918,6418,7118,5818,6318,632.813.000
30. Dez. 20190.25 Dividende
27. Dez. 201918,9018,9018,7418,8618,613.278.400
26. Dez. 201918,7518,8318,6718,8218,572.642.200
24. Dez. 201918,6718,7718,6218,7218,471.632.500
23. Dez. 201918,7218,7418,5818,7018,453.397.400
20. Dez. 201918,6818,7618,5718,7118,4614.734.600
19. Dez. 201918,5018,6718,4118,6418,397.860.500
18. Dez. 201918,3618,5718,2618,5118,267.573.700
17. Dez. 201918,3418,3618,1618,3418,1012.707.100
16. Dez. 201918,0818,3017,9218,2718,0312.180.700
13. Dez. 201917,9118,0017,7517,9517,7111.489.500
12. Dez. 201917,5117,8817,4617,8617,6212.552.900
11. Dez. 201917,9418,0117,7717,9117,676.093.100
10. Dez. 201917,8217,9717,8017,9017,668.084.800
09. Dez. 201917,9418,0417,8417,9517,716.663.200
06. Dez. 201917,8818,0517,8017,8917,657.816.000
05. Dez. 201917,6617,7517,5517,7217,498.237.200
04. Dez. 201917,4917,7717,4817,5517,327.974.700
03. Dez. 201917,3717,6317,3017,5417,318.412.900
02. Dez. 201917,5317,6717,4417,5017,275.744.800
29. Nov. 201917,7017,7017,4717,4917,263.448.400
27. Nov. 201917,4617,7817,4017,7517,517.736.800
26. Nov. 201917,2117,4917,1317,4817,2510.804.800
25. Nov. 201916,9617,2016,9217,1416,914.693.600
22. Nov. 201916,8317,0716,7216,9116,695.481.800
21. Nov. 201916,7716,8116,6116,7616,546.407.000
20. Nov. 201917,0917,1116,7916,8516,6312.232.900
19. Nov. 201917,3317,4017,1517,1916,966.744.500
18. Nov. 201917,1517,3117,0417,2216,997.176.200
15. Nov. 201917,1117,2217,0717,1416,913.986.900
14. Nov. 201916,8517,0716,8017,0616,835.657.400
13. Nov. 201916,7016,8716,6616,8516,635.902.100
12. Nov. 201916,9717,1516,7816,7916,576.381.500
11. Nov. 201917,0117,0616,8217,0416,816.839.500
08. Nov. 201916,9017,2016,7717,1716,948.328.500
07. Nov. 201917,4517,5716,9416,9516,739.107.900
06. Nov. 201917,4917,9217,3217,4317,2012.001.800
05. Nov. 201917,1517,5717,1317,4117,1815.769.000
04. Nov. 201916,8517,1816,8117,1316,905.774.100
01. Nov. 201916,4816,8016,4716,7616,548.510.800
31. Okt. 201916,6316,6616,3516,3916,177.046.000
30. Okt. 201916,5616,6616,3816,6616,443.658.200
29. Okt. 201916,6516,8216,5916,6116,394.700.600
28. Okt. 201916,7916,8316,6716,7016,484.227.400
25. Okt. 201916,6616,7316,5816,6816,463.780.400
24. Okt. 201916,9016,9616,6916,7916,574.083.200
23. Okt. 201916,8116,9216,7316,8516,637.111.500
22. Okt. 201916,7916,8116,6016,7816,564.288.500
21. Okt. 201916,5216,8116,4916,8016,585.118.100
18. Okt. 201916,3716,5016,2616,4416,224.994.700
17. Okt. 201916,4216,5016,2816,4216,204.754.000
16. Okt. 201916,3516,5616,2316,3516,134.531.000
15. Okt. 201916,3816,5616,3016,4116,194.844.200
14. Okt. 201916,5916,6216,1616,3116,095.420.800
11. Okt. 201916,6917,0516,6316,6616,448.320.800
10. Okt. 201916,5216,6616,4316,5116,294.878.000
09. Okt. 201916,5316,6016,3616,4316,216.882.800
08. Okt. 201916,7216,7716,4316,4516,236.093.300
07. Okt. 201916,6116,9316,5616,8016,587.594.900
04. Okt. 201916,6716,7616,5016,6216,405.944.800
03. Okt. 201916,5516,7116,3216,6516,438.623.900
02. Okt. 201916,8716,9916,5816,5916,379.104.600
01. Okt. 201917,3717,3916,9716,9816,755.150.400
30. Sept. 201917,1417,4617,1317,2917,068.606.100
27. Sept. 201916,8017,1116,7217,1116,889.952.000
27. Sept. 20190.2 Dividende
26. Sept. 201917,1117,1516,8416,9016,488.984.100
*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