Xenia Hotels & Resorts, Inc. XHR
NYSE · Vereinigte Staaten · Finanzen
$17,91-0,15 (-0,86 %)
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 | $17,87 | -1,05 % | $17,97 | $18,10 | $17,77 | 51,79K |
| 2026-09-30 | $18,06 | -1,47 % | $18,05 | $18,39 | $17,94 | 921,30K |
| 2026-09-29 | $18,33 | -0,49 % | $18,41 | $18,52 | $18,06 | 817,70K |
| 2026-09-28 | $18,42 | +1,38 % | $17,99 | $18,50 | $17,99 | 724,70K |
| 2026-09-25 | $18,17 | +1,34 % | $17,98 | $18,17 | $17,78 | 1,02M |
| 2026-09-24 | $17,93 | +0,62 % | $17,61 | $18,03 | $17,61 | 788,40K |
| 2026-09-23 | $17,82 | -0,39 % | $17,80 | $17,91 | $17,56 | 1,06M |
| 2026-09-22 | $17,89 | +0,17 % | $18,05 | $18,24 | $17,70 | 760,30K |
| 2026-09-21 | $17,86 | +0,79 % | $17,76 | $17,89 | $17,58 | 993,70K |
| 2026-09-18 | $17,72 | +0,40 % | $17,56 | $17,72 | $17,38 | 2,84M |
| 2026-09-17 | $17,65 | +0,63 % | $17,36 | $17,83 | $17,36 | 756,40K |
| 2026-09-16 | $17,54 | +0,29 % | $17,54 | $17,74 | $17,13 | 859,90K |
| 2026-09-15 | $17,49 | -0,91 % | $17,57 | $17,71 | $17,35 | 962,50K |
| 2026-09-14 | $17,65 | +0,06 % | $17,58 | $17,67 | $17,46 | 915,00K |
| 2026-09-11 | $17,64 | +0,23 % | $17,78 | $17,95 | $17,59 | 618,30K |
| 2026-09-10 | $17,60 | -0,23 % | $17,46 | $17,87 | $17,46 | 858,60K |
| 2026-09-09 | $17,64 | -0,34 % | $17,52 | $17,71 | $17,45 | 1,02M |
| 2026-09-08 | $17,70 | -1,50 % | $17,82 | $17,99 | $17,58 | 674,70K |
| 2026-09-04 | $17,97 | -0,99 % | $18,10 | $18,27 | $17,93 | 513,90K |
| 2026-09-03 | $18,15 | -1,57 % | $18,64 | $18,64 | $18,12 | 589,90K |
| 2026-09-02 | $18,44 | +0,82 % | $18,11 | $18,59 | $18,10 | 733,30K |
| 2026-09-01 | $18,29 | -2,45 % | $18,25 | $18,61 | $18,17 | 852,30K |
| 2026-08-31 | $18,75 | -3,65 % | $19,42 | $19,42 | $18,67 | 1,11M |
| 2026-08-28 | $19,46 | +0,83 % | $19,42 | $19,49 | $19,20 | 620,40K |
| 2026-08-27 | $19,30 | 0,00 % | $19,14 | $19,39 | $19,11 | 441,30K |
| 2026-08-26 | $19,30 | -1,93 % | $19,61 | $19,73 | $19,22 | 830,20K |
| 2026-08-25 | $19,68 | +0,10 % | $19,76 | $19,82 | $19,56 | 447,40K |
| 2026-08-24 | $19,66 | +1,24 % | $19,51 | $19,73 | $19,41 | 403,00K |
| 2026-08-21 | $19,42 | +0,15 % | $19,46 | $19,56 | $19,21 | 627,80K |
| 2026-08-20 | $19,39 | -0,15 % | $19,30 | $19,57 | $19,27 | 1,07M |
| 2026-08-19 | $19,42 | +0,78 % | $19,50 | $19,65 | $19,36 | 755,70K |
| 2026-08-18 | $19,27 | +1,05 % | $19,03 | $19,34 | $19,02 | 389,70K |
| 2026-08-17 | $19,07 | -0,47 % | $19,00 | $19,09 | $18,89 | 441,60K |
| 2026-08-14 | $19,16 | +0,58 % | $19,00 | $19,44 | $19,00 | 532,40K |
| 2026-08-13 | $19,05 | +1,33 % | $18,92 | $19,13 | $18,76 | 498,20K |
| 2026-08-12 | $18,80 | +0,80 % | $18,57 | $18,90 | $18,57 | 645,40K |
| 2026-08-11 | $18,65 | -1,27 % | $19,00 | $19,11 | $18,61 | 470,00K |
| 2026-08-10 | $18,89 | -2,68 % | $19,33 | $19,33 | $18,70 | 668,60K |
| 2026-08-07 | $19,41 | -1,62 % | $19,71 | $19,81 | $19,36 | 843,00K |
| 2026-08-06 | $19,73 | -3,57 % | $20,35 | $20,39 | $19,73 | 717,70K |
| 2026-08-05 | $20,46 | +0,10 % | $20,37 | $20,60 | $20,21 | 801,30K |
| 2026-08-04 | $20,44 | -0,29 % | $20,45 | $20,64 | $20,27 | 733,50K |
| 2026-08-03 | $20,50 | -0,39 % | $20,63 | $21,07 | $20,34 | 878,50K |
| 2026-07-31 | $20,58 | +2,49 % | $20,12 | $20,69 | $20,00 | 1,20M |
| 2026-07-30 | $20,08 | -7,97 % | $20,85 | $21,32 | $19,80 | 1,44M |
| 2026-07-29 | $21,82 | 0,00 % | $21,93 | $22,06 | $21,66 | 989,00K |
| 2026-07-28 | $21,82 | +0,79 % | $21,74 | $21,83 | $21,21 | 493,80K |
| 2026-07-27 | $21,65 | +0,74 % | $21,33 | $21,79 | $21,33 | 625,00K |
| 2026-07-24 | $21,49 | +2,19 % | $21,11 | $21,66 | $21,04 | 474,50K |
| 2026-07-23 | $21,03 | -1,31 % | $21,21 | $21,32 | $20,89 | 709,10K |
| 2026-07-22 | $21,31 | -0,56 % | $21,45 | $21,49 | $21,28 | 522,00K |
| 2026-07-21 | $21,43 | +1,56 % | $21,18 | $21,44 | $21,00 | 557,40K |
| 2026-07-20 | $21,10 | +0,48 % | $21,11 | $21,31 | $20,96 | 496,90K |
| 2026-07-17 | $21,00 | +1,20 % | $20,55 | $21,03 | $20,42 | 495,10K |
| 2026-07-16 | $20,75 | +0,73 % | $20,60 | $20,97 | $20,60 | 562,70K |
| 2026-07-15 | $20,60 | +1,58 % | $20,37 | $20,86 | $20,37 | 422,20K |
| 2026-07-14 | $20,28 | +1,40 % | $20,18 | $20,36 | $20,00 | 717,20K |
| 2026-07-13 | $20,00 | -0,84 % | $20,17 | $20,36 | $19,92 | 412,20K |
| 2026-07-10 | $20,17 | 0,00 % | $20,23 | $20,48 | $20,12 | 583,90K |
| 2026-07-09 | $20,17 | +1,97 % | $20,00 | $20,43 | $19,89 | 412,50K |
| 2026-07-08 | $19,78 | -2,22 % | $20,08 | $20,21 | $19,67 | 690,30K |
| 2026-07-07 | $20,23 | +0,25 % | $20,24 | $20,37 | $20,02 | 725,20K |
| 2026-07-06 | $20,18 | -0,84 % | $20,32 | $20,46 | $20,16 | 684,90K |
| 2026-07-02 | $20,35 | +2,26 % | $19,97 | $20,36 | $19,91 | 760,90K |
| 2026-07-01 | $19,90 | -2,26 % | $20,16 | $20,27 | $19,79 | 1,30M |
| 2026-06-30 | $20,36 | -1,31 % | $20,03 | $20,65 | $20,03 | 849,70K |
| 2026-06-29 | $20,63 | -0,86 % | $20,70 | $20,79 | $20,51 | 1,12M |
| 2026-06-26 | $20,81 | +2,01 % | $20,35 | $20,83 | $20,29 | 2,57M |
| 2026-06-25 | $20,40 | +0,89 % | $20,24 | $20,54 | $20,04 | 597,60K |
| 2026-06-24 | $20,22 | +0,95 % | $20,10 | $20,23 | $19,88 | 808,80K |
| 2026-06-23 | $20,03 | -0,35 % | $20,03 | $20,38 | $19,99 | 856,00K |
| 2026-06-22 | $20,10 | +0,40 % | $19,88 | $20,40 | $19,88 | 857,60K |
| 2026-06-18 | $20,02 | +2,51 % | $19,90 | $20,20 | $19,80 | 2,39M |
| 2026-06-17 | $19,53 | -0,36 % | $19,52 | $19,89 | $19,33 | 1,02M |
| 2026-06-16 | $19,60 | +2,46 % | $19,20 | $19,62 | $19,09 | 1,09M |
| 2026-06-15 | $19,13 | -1,65 % | $19,75 | $19,75 | $19,00 | 1,66M |
| 2026-06-12 | $19,45 | +1,14 % | $19,48 | $19,59 | $19,38 | 717,50K |
| 2026-06-11 | $19,23 | +4,17 % | $18,79 | $19,23 | $18,75 | 814,90K |
| 2026-06-10 | $18,46 | -0,05 % | $18,60 | $18,71 | $18,42 | 682,30K |
| 2026-06-09 | $18,47 | +0,76 % | $18,56 | $18,66 | $18,17 | 1,01M |
| 2026-06-08 | $18,33 | -0,33 % | $18,55 | $18,73 | $18,32 | 1,18M |
| 2026-06-05 | $18,39 | +0,55 % | $18,28 | $18,58 | $18,22 | 813,50K |
| 2026-06-04 | $18,29 | +2,98 % | $17,95 | $18,37 | $17,81 | 976,90K |
| 2026-06-03 | $17,76 | 0,00 % | $17,59 | $17,90 | $17,55 | 1,26M |
| 2026-06-02 | $17,76 | +1,37 % | $17,38 | $17,96 | $17,38 | 749,50K |
| 2026-06-01 | $17,52 | +0,86 % | $17,28 | $17,58 | $17,23 | 652,10K |
| 2026-05-29 | $17,37 | -1,03 % | $17,61 | $17,64 | $17,33 | 958,90K |
| 2026-05-28 | $17,55 | +0,69 % | $17,35 | $17,75 | $17,21 | 689,70K |
| 2026-05-27 | $17,43 | +0,52 % | $17,42 | $17,61 | $17,33 | 631,40K |
| 2026-05-26 | $17,34 | +3,09 % | $16,94 | $17,34 | $16,86 | 542,00K |