Host Digital Inc. Class A HOST
AMEX · Vereinigte Staaten · Einzelhandel
$3,88-0,87 (-18,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,14 | -12,84 % | $4,75 | $4,93 | $4,12 | 113,12K |
| 2026-09-30 | $4,75 | -1,04 % | $4,95 | $5,03 | $4,67 | 189,50K |
| 2026-09-29 | $4,80 | -3,03 % | $4,86 | $5,07 | $4,39 | 474,80K |
| 2026-09-28 | $4,95 | -19,38 % | $6,04 | $6,18 | $4,83 | 171,80K |
| 2026-09-25 | $6,14 | -23,25 % | $8,04 | $8,20 | $5,39 | 348,00K |
| 2026-09-24 | $8,00 | 0,00 % | $7,95 | $8,25 | $7,75 | 142,10K |
| 2026-09-23 | $8,00 | -0,74 % | $8,05 | $8,15 | $8,00 | 217,90K |
| 2026-09-22 | $8,06 | +0,75 % | $8,18 | $8,25 | $8,00 | 186,00K |
| 2026-09-21 | $8,00 | -1,11 % | $8,11 | $8,24 | $8,00 | 171,40K |
| 2026-09-18 | $8,09 | -28,60 % | $9,07 | $9,07 | $8,00 | 172,40K |
| 2026-09-17 | $11,33 | -19,93 % | $14,34 | $14,72 | $10,34 | 165,90K |
| 2026-09-16 | $14,15 | +40,52 % | $10,47 | $14,57 | $10,32 | 507,30K |
| 2026-09-15 | $10,07 | -4,55 % | $10,60 | $11,16 | $10,06 | 38,20K |
| 2026-09-14 | $10,55 | +6,78 % | $10,20 | $11,01 | $9,79 | 74,00K |
| 2026-09-11 | $9,88 | +2,38 % | $9,79 | $10,65 | $9,70 | 94,90K |
| 2026-09-10 | $9,65 | +13,53 % | $8,55 | $9,95 | $8,55 | 117,90K |
| 2026-09-09 | $8,50 | -2,19 % | $8,50 | $8,76 | $8,07 | 48,50K |
| 2026-09-08 | $8,69 | +23,79 % | $7,67 | $8,81 | $7,64 | 211,10K |
| 2026-09-04 | $7,02 | +0,43 % | $6,97 | $7,12 | $6,65 | 30,20K |
| 2026-09-03 | $6,99 | -2,65 % | $7,26 | $7,42 | $6,80 | 83,60K |
| 2026-09-02 | $7,18 | -3,49 % | $7,38 | $7,43 | $7,06 | 38,10K |
| 2026-09-01 | $7,44 | -11,53 % | $8,15 | $8,62 | $7,06 | 150,50K |
| 2026-08-31 | $8,41 | -0,30 % | $8,16 | $8,72 | $7,55 | 331,30K |
| 2026-08-28 | $8,44 | -6,95 % | $7,77 | $8,44 | $7,35 | 62,20K |
| 2026-08-27 | $9,06 | -15,36 % | $10,15 | $10,19 | $8,75 | 166,00K |
| 2026-08-26 | $10,71 | +5,15 % | $10,92 | $11,27 | $10,50 | 100,60K |
| 2026-08-25 | $10,19 | +5,05 % | $9,63 | $10,78 | $9,38 | 100,42K |
| 2026-08-24 | $9,69 | 0,00 % | $9,41 | $9,73 | $9,27 | 19,11K |
| 2026-08-21 | $9,69 | +8,63 % | $9,10 | $9,69 | $8,99 | 34,87K |
| 2026-08-20 | $8,93 | +3,24 % | $8,65 | $9,24 | $8,54 | 62,15K |
| 2026-08-19 | $8,65 | -6,79 % | $9,06 | $9,14 | $8,47 | 28,80K |
| 2026-08-18 | $9,27 | -2,57 % | $9,45 | $9,73 | $9,03 | 35,28K |
| 2026-08-17 | $9,52 | +2,64 % | $8,82 | $9,94 | $8,82 | 40,53K |
| 2026-08-14 | $9,27 | -1,12 % | $9,77 | $10,29 | $8,75 | 56,22K |
| 2026-08-13 | $9,38 | -7,90 % | $8,78 | $11,55 | $8,61 | 1,76M |
| 2026-08-12 | $10,19 | +7,38 % | $9,24 | $10,29 | $9,17 | 55,74K |
| 2026-08-11 | $9,48 | +5,86 % | $8,47 | $9,98 | $8,47 | 96,90K |
| 2026-08-10 | $8,96 | -14,67 % | $8,96 | $9,52 | $8,75 | 190,68K |
| 2026-08-07 | $10,50 | +50,00 % | $11,10 | $19,18 | $10,40 | 18,69M |
| 2026-08-06 | $7,00 | -3,85 % | $7,07 | $7,18 | $6,79 | 13,19K |
| 2026-08-05 | $7,28 | +4,00 % | $7,28 | $7,53 | $6,72 | 13,00K |
| 2026-08-04 | $7,00 | +1,01 % | $6,97 | $7,42 | $6,34 | 32,19K |
| 2026-08-03 | $6,93 | +10,61 % | $6,55 | $6,93 | $6,13 | 28,04K |
| 2026-07-31 | $6,26 | +2,29 % | $6,20 | $7,70 | $5,95 | 243,89K |
| 2026-07-30 | $6,13 | -5,41 % | $6,13 | $6,30 | $6,13 | 28,31K |
| 2026-07-29 | $6,47 | +2,21 % | $6,26 | $6,65 | $6,23 | 2,93K |
| 2026-07-28 | $6,34 | +0,56 % | $6,30 | $6,44 | $6,23 | 4,37K |
| 2026-07-27 | $6,30 | -1,10 % | $6,34 | $6,61 | $6,30 | 1,93K |
| 2026-07-24 | $6,37 | -0,55 % | $6,30 | $6,72 | $6,30 | 2,94K |
| 2026-07-23 | $6,41 | -6,63 % | $6,76 | $6,97 | $6,41 | 1,89K |
| 2026-07-22 | $6,86 | +3,70 % | $6,82 | $7,11 | $6,65 | 2,58K |
| 2026-07-21 | $6,61 | -0,53 % | $6,61 | $6,76 | $6,55 | 4,55K |
| 2026-07-20 | $6,65 | -0,52 % | $6,65 | $6,93 | $6,61 | 4,12K |
| 2026-07-17 | $6,68 | -2,05 % | $6,76 | $6,82 | $6,65 | 6,45K |
| 2026-07-16 | $6,82 | +1,56 % | $6,68 | $7,45 | $6,65 | 13,24K |
| 2026-07-15 | $6,72 | +2,13 % | $6,65 | $7,00 | $6,65 | 11,33K |
| 2026-07-14 | $6,58 | +0,53 % | $6,61 | $6,89 | $6,55 | 19,61K |
| 2026-07-13 | $6,55 | -4,10 % | $6,65 | $6,79 | $6,47 | 5,74K |
| 2026-07-10 | $6,82 | -1,02 % | $6,65 | $6,86 | $6,65 | 1,95K |
| 2026-07-09 | $6,89 | +2,07 % | $6,65 | $6,89 | $6,58 | 6,88K |
| 2026-07-08 | $6,76 | -1,53 % | $6,97 | $6,97 | $6,55 | 12,19K |
| 2026-07-07 | $6,86 | -4,39 % | $6,97 | $7,07 | $6,76 | 6,95K |
| 2026-07-06 | $7,18 | -0,97 % | $7,32 | $7,32 | $6,72 | 22,29K |
| 2026-07-02 | $7,24 | +7,25 % | $6,97 | $8,05 | $6,86 | 117,43K |
| 2026-07-01 | $6,76 | -0,52 % | $6,65 | $6,97 | $6,58 | 12,33K |
| 2026-06-30 | $6,79 | +3,19 % | $6,55 | $7,03 | $6,55 | 10,53K |
| 2026-06-29 | $6,58 | +0,53 % | $6,58 | $6,68 | $6,30 | 10,68K |
| 2026-06-26 | $6,55 | -0,53 % | $6,37 | $6,82 | $6,16 | 41,24K |
| 2026-06-25 | $6,58 | -12,56 % | $7,35 | $7,45 | $6,13 | 82,19K |
| 2026-06-24 | $7,53 | +4,88 % | $7,24 | $7,91 | $7,03 | 84,11K |
| 2026-06-23 | $7,18 | -6,82 % | $7,49 | $7,49 | $7,11 | 8,45K |
| 2026-06-22 | $7,70 | -10,20 % | $7,95 | $8,19 | $7,59 | 21,07K |
| 2026-06-18 | $8,57 | +0,41 % | $8,40 | $8,75 | $8,09 | 17,97K |
| 2026-06-17 | $8,54 | -0,41 % | $8,68 | $8,82 | $8,15 | 12,43K |
| 2026-06-16 | $8,57 | -5,77 % | $9,03 | $9,10 | $8,40 | 20,54K |
| 2026-06-15 | $9,10 | -4,06 % | $9,52 | $9,56 | $8,99 | 27,28K |
| 2026-06-12 | $9,48 | 0,00 % | $9,27 | $9,56 | $9,17 | 6,55K |
| 2026-06-11 | $9,48 | +1,88 % | $9,48 | $9,48 | $9,14 | 10,70K |
| 2026-06-10 | $9,31 | -3,27 % | $9,45 | $9,63 | $9,10 | 12,63K |
| 2026-06-09 | $9,63 | -0,72 % | $9,41 | $9,98 | $9,10 | 21,78K |
| 2026-06-08 | $9,69 | -2,81 % | $10,15 | $10,15 | $9,10 | 17,90K |
| 2026-06-05 | $9,98 | -5,00 % | $10,01 | $10,53 | $9,24 | 24,69K |
| 2026-06-04 | $10,50 | -5,36 % | $10,15 | $11,10 | $9,52 | 46,80K |
| 2026-06-03 | $11,10 | -8,38 % | $11,59 | $12,25 | $10,68 | 69,46K |
| 2026-06-02 | $12,11 | -5,98 % | $10,68 | $13,82 | $10,40 | 278,22K |
| 2026-06-01 | $12,88 | +10,51 % | $14,45 | $16,49 | $12,60 | 1,90M |
| 2026-05-29 | $11,65 | +16,43 % | $10,29 | $12,22 | $9,98 | 1,33M |
| 2026-05-28 | $10,01 | +2,88 % | $9,80 | $10,01 | $9,48 | 7,25K |
| 2026-05-27 | $9,73 | +6,11 % | $10,15 | $10,26 | $9,45 | 9,95K |
| 2026-05-26 | $9,17 | -4,38 % | $9,59 | $9,59 | $9,10 | 3,12K |