Sunstone Hotel Investors, Inc. SHO
NYSE · Vereinigte Staaten · Finanzen
$11,18-0,04 (-0,31 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $11,18 | -0,27 % | $11,15 | $11,19 | $11,10 | 134,14K |
| 2026-09-30 | $11,21 | -0,80 % | $11,28 | $11,31 | $11,18 | 2,04M |
| 2026-09-29 | $11,30 | 0,00 % | $11,30 | $11,33 | $11,15 | 1,41M |
| 2026-09-28 | $11,30 | +0,98 % | $11,22 | $11,34 | $11,15 | 1,85M |
| 2026-09-25 | $11,19 | +0,45 % | $11,15 | $11,20 | $11,04 | 1,73M |
| 2026-09-24 | $11,14 | +1,00 % | $11,03 | $11,18 | $10,99 | 1,66M |
| 2026-09-23 | $11,03 | -0,54 % | $11,03 | $11,10 | $10,95 | 1,96M |
| 2026-09-22 | $11,09 | 0,00 % | $11,18 | $11,28 | $11,07 | 1,29M |
| 2026-09-21 | $11,09 | +0,45 % | $11,04 | $11,11 | $10,95 | 1,43M |
| 2026-09-18 | $11,04 | +0,09 % | $10,99 | $11,04 | $10,86 | 4,86M |
| 2026-09-17 | $11,03 | +0,27 % | $11,05 | $11,10 | $11,01 | 1,43M |
| 2026-09-16 | $11,00 | -0,09 % | $11,00 | $11,13 | $10,85 | 2,36M |
| 2026-09-15 | $11,01 | +0,18 % | $11,01 | $11,08 | $10,91 | 2,04M |
| 2026-09-14 | $10,99 | +0,09 % | $10,92 | $11,00 | $10,85 | 1,50M |
| 2026-09-11 | $10,98 | +0,09 % | $11,07 | $11,19 | $10,98 | 1,11M |
| 2026-09-10 | $10,97 | -0,18 % | $11,05 | $11,05 | $10,89 | 2,10M |
| 2026-09-09 | $10,99 | +1,20 % | $10,80 | $11,01 | $10,78 | 1,68M |
| 2026-09-08 | $10,86 | -1,81 % | $10,98 | $11,17 | $10,86 | 2,73M |
| 2026-09-04 | $11,06 | +0,45 % | $10,94 | $11,09 | $10,94 | 2,01M |
| 2026-09-03 | $11,01 | +0,09 % | $11,06 | $11,10 | $10,97 | 2,99M |
| 2026-09-02 | $11,00 | +0,36 % | $10,98 | $11,20 | $10,98 | 3,19M |
| 2026-09-01 | $10,96 | -1,88 % | $11,08 | $11,16 | $10,91 | 3,00M |
| 2026-08-31 | $11,17 | -1,41 % | $11,27 | $11,28 | $11,10 | 3,32M |
| 2026-08-28 | $11,33 | +1,25 % | $11,27 | $11,37 | $11,20 | 2,48M |
| 2026-08-27 | $11,19 | -0,36 % | $11,15 | $11,23 | $11,11 | 1,15M |
| 2026-08-26 | $11,23 | -1,14 % | $11,32 | $11,46 | $11,22 | 1,24M |
| 2026-08-25 | $11,36 | +0,44 % | $11,40 | $11,44 | $11,30 | 1,20M |
| 2026-08-24 | $11,31 | +0,18 % | $11,18 | $11,40 | $11,18 | 1,60M |
| 2026-08-21 | $11,29 | +0,09 % | $11,36 | $11,38 | $11,17 | 1,55M |
| 2026-08-20 | $11,28 | +0,98 % | $11,05 | $11,31 | $11,05 | 2,06M |
| 2026-08-19 | $11,17 | +0,99 % | $11,09 | $11,25 | $11,05 | 2,05M |
| 2026-08-18 | $11,06 | +1,56 % | $10,92 | $11,07 | $10,92 | 2,05M |
| 2026-08-17 | $10,89 | -0,46 % | $10,90 | $10,94 | $10,77 | 2,67M |
| 2026-08-14 | $10,94 | +0,46 % | $10,86 | $11,05 | $10,29 | 1,85M |
| 2026-08-13 | $10,89 | +0,83 % | $10,86 | $10,93 | $10,78 | 2,53M |
| 2026-08-12 | $10,80 | +1,50 % | $10,61 | $10,83 | $10,61 | 2,75M |
| 2026-08-11 | $10,64 | -1,48 % | $10,85 | $10,93 | $10,64 | 4,00M |
| 2026-08-10 | $10,80 | -2,53 % | $11,07 | $11,07 | $10,76 | 3,10M |
| 2026-08-07 | $11,08 | -1,86 % | $11,26 | $11,43 | $11,07 | 3,02M |
| 2026-08-06 | $11,29 | -3,34 % | $11,87 | $11,87 | $11,22 | 2,76M |
| 2026-08-05 | $11,68 | +0,60 % | $11,58 | $11,77 | $11,50 | 2,63M |
| 2026-08-04 | $11,61 | -0,77 % | $11,75 | $11,93 | $11,60 | 2,78M |
| 2026-08-03 | $11,70 | -0,59 % | $11,85 | $11,95 | $11,70 | 2,24M |
| 2026-07-31 | $11,77 | +0,60 % | $11,71 | $11,82 | $11,70 | 1,90M |
| 2026-07-30 | $11,70 | -0,59 % | $11,80 | $11,80 | $11,56 | 1,88M |
| 2026-07-29 | $11,77 | -0,08 % | $11,76 | $11,88 | $11,74 | 2,45M |
| 2026-07-28 | $11,78 | -0,34 % | $11,88 | $11,88 | $11,60 | 1,92M |
| 2026-07-27 | $11,82 | +0,68 % | $11,78 | $11,91 | $11,78 | 3,57M |
| 2026-07-24 | $11,74 | +0,77 % | $11,75 | $11,86 | $11,69 | 1,50M |
| 2026-07-23 | $11,65 | -0,85 % | $11,70 | $11,77 | $11,56 | 3,25M |
| 2026-07-22 | $11,75 | -0,84 % | $11,80 | $11,89 | $11,72 | 3,53M |
| 2026-07-21 | $11,85 | +0,51 % | $11,75 | $11,86 | $11,67 | 2,41M |
| 2026-07-20 | $11,79 | +0,51 % | $11,80 | $11,85 | $11,71 | 1,16M |
| 2026-07-17 | $11,73 | +1,82 % | $11,43 | $11,75 | $11,39 | 1,83M |
| 2026-07-16 | $11,52 | -0,09 % | $11,51 | $11,67 | $11,47 | 2,14M |
| 2026-07-15 | $11,53 | +1,50 % | $11,41 | $11,68 | $11,41 | 2,28M |
| 2026-07-14 | $11,36 | +0,53 % | $11,32 | $11,39 | $11,23 | 2,38M |
| 2026-07-13 | $11,30 | +0,71 % | $11,24 | $11,33 | $11,18 | 2,36M |
| 2026-07-10 | $11,22 | -0,09 % | $11,24 | $11,36 | $11,17 | 2,06M |
| 2026-07-09 | $11,23 | +1,63 % | $11,12 | $11,29 | $11,06 | 1,43M |
| 2026-07-08 | $11,05 | -1,25 % | $11,11 | $11,19 | $10,99 | 2,41M |
| 2026-07-07 | $11,19 | +0,09 % | $11,19 | $11,30 | $11,03 | 4,02M |
| 2026-07-06 | $11,18 | -1,76 % | $11,37 | $11,49 | $11,17 | 2,31M |
| 2026-07-02 | $11,38 | +1,88 % | $11,24 | $11,43 | $11,23 | 1,74M |
| 2026-07-01 | $11,17 | -2,45 % | $11,40 | $11,45 | $11,12 | 3,47M |
| 2026-06-30 | $11,45 | -1,80 % | $11,47 | $11,59 | $11,39 | 3,92M |
| 2026-06-29 | $11,66 | -2,18 % | $11,87 | $12,06 | $11,62 | 4,12M |
| 2026-06-26 | $11,92 | +2,76 % | $11,53 | $11,92 | $11,45 | 12,73M |
| 2026-06-25 | $11,60 | -0,34 % | $11,70 | $11,77 | $11,47 | 4,06M |
| 2026-06-24 | $11,64 | -0,85 % | $11,77 | $11,80 | $11,53 | 3,32M |
| 2026-06-23 | $11,74 | -1,01 % | $11,79 | $12,00 | $11,70 | 4,89M |
| 2026-06-22 | $11,86 | -0,42 % | $11,88 | $12,07 | $11,83 | 2,50M |
| 2026-06-18 | $11,91 | +1,45 % | $11,86 | $12,03 | $11,85 | 4,52M |
| 2026-06-17 | $11,74 | -0,93 % | $11,79 | $12,01 | $11,67 | 3,27M |
| 2026-06-16 | $11,85 | +0,59 % | $11,79 | $11,90 | $11,72 | 2,19M |
| 2026-06-15 | $11,78 | +0,51 % | $11,83 | $11,88 | $11,68 | 1,82M |
| 2026-06-12 | $11,72 | +0,17 % | $11,75 | $11,82 | $11,69 | 1,37M |
| 2026-06-11 | $11,70 | +2,36 % | $11,52 | $11,74 | $11,45 | 3,38M |
| 2026-06-10 | $11,43 | -1,30 % | $11,55 | $11,65 | $11,41 | 1,97M |
| 2026-06-09 | $11,58 | +0,52 % | $11,60 | $11,71 | $11,41 | 1,94M |
| 2026-06-08 | $11,52 | +0,35 % | $11,38 | $11,63 | $11,38 | 2,02M |
| 2026-06-05 | $11,48 | -0,17 % | $11,51 | $11,59 | $11,46 | 1,73M |
| 2026-06-04 | $11,50 | +2,77 % | $11,29 | $11,53 | $11,25 | 1,47M |
| 2026-06-03 | $11,19 | +0,99 % | $11,04 | $11,31 | $10,96 | 1,82M |
| 2026-06-02 | $11,08 | +0,82 % | $11,00 | $11,15 | $10,88 | 1,83M |
| 2026-06-01 | $10,99 | +1,57 % | $10,79 | $11,00 | $10,72 | 2,11M |
| 2026-05-29 | $10,82 | -0,82 % | $10,91 | $11,01 | $10,76 | 1,99M |
| 2026-05-28 | $10,91 | +0,28 % | $10,86 | $10,99 | $10,80 | 1,60M |
| 2026-05-27 | $10,88 | +0,18 % | $10,90 | $11,05 | $10,86 | 2,19M |
| 2026-05-26 | $10,86 | +2,26 % | $10,65 | $10,88 | $10,65 | 3,27M |