Comparing Back to the side-by-side chart ↗
Xenia Hotels Resorts Inc (XHR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.78 | 19.36 | 18.78 | 18.94 | +1.45% | 1,118,600 |
| 2026-10-15 | 18.51 | 18.84 | 18.30 | 18.67 | +1.91% | 965,100 |
| 2026-10-14 | 18.20 | 18.45 | 18.16 | 18.32 | -0.76% | 1,063,900 |
| 2026-10-13 | 18.21 | 18.49 | 17.88 | 18.46 | +1.99% | 1,070,000 |
| 2026-10-12 | 18.06 | 18.31 | 17.87 | 18.10 | +0.44% | 928,700 |
| 2026-10-09 | 18.05 | 18.26 | 17.96 | 18.02 | -0.11% | 885,800 |
| 2026-10-08 | 17.84 | 18.10 | 17.75 | 18.04 | +0.95% | 1,321,200 |
| 2026-10-07 | 17.98 | 18.17 | 17.82 | 17.87 | -1.05% | 1,046,200 |
| 2026-10-06 | 18.26 | 18.56 | 18.00 | 18.06 | -0.50% | 736,600 |
| 2026-10-05 | 18.30 | 18.39 | 17.90 | 18.15 | -0.27% | 805,400 |
| 2026-10-02 | 18.31 | 18.43 | 18.08 | 18.20 | +0.72% | 822,900 |
| 2026-10-01 | 17.97 | 18.18 | 17.77 | 18.07 | +0.06% | 1,064,400 |
| 2026-09-30 | 18.05 | 18.39 | 17.94 | 18.06 | -1.47% | 921,300 |
| 2026-09-29 | 18.41 | 18.52 | 18.06 | 18.33 | -0.49% | 817,700 |
| 2026-09-28 | 17.99 | 18.50 | 17.99 | 18.42 | +1.38% | 724,700 |
| 2026-09-25 | 17.98 | 18.18 | 17.78 | 18.17 | +1.34% | 1,016,200 |
| 2026-09-24 | 17.61 | 18.03 | 17.61 | 17.93 | +0.62% | 788,400 |
| 2026-09-23 | 17.80 | 17.91 | 17.56 | 17.82 | -0.39% | 1,055,300 |
| 2026-09-22 | 18.05 | 18.23 | 17.70 | 17.89 | +0.17% | 760,300 |
| 2026-09-21 | 17.76 | 17.89 | 17.57 | 17.86 | +0.79% | 993,700 |
| 2026-09-18 | 17.56 | 17.72 | 17.38 | 17.72 | +0.40% | 2,836,600 |
| 2026-09-17 | 17.36 | 17.84 | 17.36 | 17.65 | +0.63% | 756,400 |
| 2026-09-16 | 17.54 | 17.73 | 17.13 | 17.54 | +0.29% | 859,900 |
| 2026-09-15 | 17.57 | 17.71 | 17.35 | 17.49 | -0.91% | 962,500 |
| 2026-09-14 | 17.58 | 17.68 | 17.46 | 17.65 | +0.06% | 915,000 |
| 2026-09-11 | 17.78 | 17.95 | 17.59 | 17.64 | +0.23% | 618,300 |
| 2026-09-10 | 17.46 | 17.87 | 17.46 | 17.60 | -0.23% | 858,600 |
| 2026-09-09 | 17.52 | 17.71 | 17.45 | 17.64 | -0.34% | 1,015,800 |
| 2026-09-08 | 17.82 | 17.99 | 17.58 | 17.70 | -1.50% | 674,700 |
| 2026-09-04 | 18.10 | 18.27 | 17.93 | 17.97 | -0.99% | 513,900 |
| 2026-09-03 | 18.64 | 18.64 | 18.12 | 18.15 | -1.57% | 589,900 |
| 2026-09-02 | 18.11 | 18.59 | 18.10 | 18.44 | +0.82% | 733,300 |
| 2026-09-01 | 18.25 | 18.61 | 18.16 | 18.29 | -2.45% | 852,300 |
| 2026-08-31 | 19.42 | 19.42 | 18.66 | 18.75 | -3.65% | 1,113,100 |
| 2026-08-28 | 19.42 | 19.49 | 19.20 | 19.46 | +0.83% | 620,400 |
| 2026-08-27 | 19.14 | 19.39 | 19.11 | 19.30 | +0.00% | 441,300 |
| 2026-08-26 | 19.61 | 19.73 | 19.22 | 19.30 | -1.93% | 830,200 |
| 2026-08-25 | 19.76 | 19.82 | 19.56 | 19.68 | +0.10% | 447,400 |
| 2026-08-24 | 19.51 | 19.73 | 19.41 | 19.66 | +1.24% | 403,000 |
| 2026-08-21 | 19.46 | 19.56 | 19.21 | 19.42 | +0.15% | 627,800 |
| 2026-08-20 | 19.30 | 19.57 | 19.27 | 19.39 | -0.15% | 1,073,900 |
| 2026-08-19 | 19.50 | 19.64 | 19.36 | 19.42 | +0.78% | 755,700 |
| 2026-08-18 | 19.03 | 19.34 | 19.02 | 19.27 | +1.05% | 389,700 |
| 2026-08-17 | 19.00 | 19.09 | 18.89 | 19.07 | -0.47% | 441,600 |
| 2026-08-14 | 19.00 | 19.44 | 19.00 | 19.16 | +0.58% | 532,400 |
| 2026-08-13 | 18.92 | 19.13 | 18.76 | 19.05 | +1.33% | 498,200 |
| 2026-08-12 | 18.57 | 18.90 | 18.57 | 18.80 | +0.80% | 645,400 |
| 2026-08-11 | 19.00 | 19.11 | 18.61 | 18.65 | -1.27% | 470,000 |
| 2026-08-10 | 19.33 | 19.33 | 18.70 | 18.89 | -2.68% | 668,600 |
| 2026-08-07 | 19.71 | 19.81 | 19.36 | 19.41 | -1.62% | 843,000 |
| 2026-08-06 | 20.35 | 20.39 | 19.73 | 19.73 | -3.57% | 717,700 |
| 2026-08-05 | 20.37 | 20.60 | 20.21 | 20.46 | +0.10% | 801,300 |
| 2026-08-04 | 20.45 | 20.64 | 20.27 | 20.44 | -0.29% | 733,500 |
| 2026-08-03 | 20.63 | 21.07 | 20.34 | 20.50 | -0.39% | 878,500 |
| 2026-07-31 | 20.12 | 20.69 | 20.00 | 20.58 | +2.49% | 1,200,300 |
| 2026-07-30 | 20.85 | 21.32 | 19.80 | 20.08 | -7.97% | 1,442,000 |
| 2026-07-29 | 21.93 | 22.06 | 21.66 | 21.82 | +0.00% | 989,000 |
| 2026-07-28 | 21.74 | 21.83 | 21.21 | 21.82 | +0.79% | 493,800 |
| 2026-07-27 | 21.33 | 21.79 | 21.33 | 21.65 | +0.74% | 625,000 |
| 2026-07-24 | 21.11 | 21.66 | 21.04 | 21.49 | +2.19% | 474,500 |
| 2026-07-23 | 21.21 | 21.32 | 20.89 | 21.03 | -1.31% | 709,100 |
| 2026-07-22 | 21.45 | 21.49 | 21.28 | 21.31 | -0.56% | 522,000 |
| 2026-07-21 | 21.18 | 21.44 | 21.00 | 21.43 | +1.56% | 557,400 |
| 2026-07-20 | 21.11 | 21.31 | 20.96 | 21.10 | +0.48% | 496,900 |
| 2026-07-17 | 20.55 | 21.03 | 20.42 | 21.00 | +1.20% | 495,100 |
| 2026-07-16 | 20.60 | 20.96 | 20.60 | 20.75 | +0.73% | 562,700 |
| 2026-07-15 | 20.37 | 20.86 | 20.37 | 20.60 | +1.58% | 422,200 |
| 2026-07-14 | 20.18 | 20.36 | 20.00 | 20.28 | +1.40% | 717,200 |
| 2026-07-13 | 20.17 | 20.36 | 19.91 | 20.00 | -0.84% | 412,200 |
| 2026-07-10 | 20.23 | 20.48 | 20.12 | 20.17 | +0.00% | 583,900 |
| 2026-07-09 | 20.00 | 20.43 | 19.89 | 20.17 | +1.97% | 412,500 |
| 2026-07-08 | 20.08 | 20.21 | 19.66 | 19.78 | -2.22% | 690,300 |
| 2026-07-07 | 20.24 | 20.37 | 20.02 | 20.23 | +0.25% | 725,200 |
| 2026-07-06 | 20.32 | 20.46 | 20.16 | 20.18 | -0.84% | 684,900 |
| 2026-07-02 | 19.97 | 20.36 | 19.91 | 20.35 | +2.26% | 760,900 |
| 2026-07-01 | 20.16 | 20.27 | 19.79 | 19.90 | -2.26% | 1,301,200 |
| 2026-06-30 | 20.03 | 20.65 | 20.03 | 20.36 | -1.31% | 849,700 |
| 2026-06-29 | 20.70 | 20.79 | 20.51 | 20.63 | -0.86% | 1,124,700 |
| 2026-06-26 | 20.35 | 20.83 | 20.29 | 20.81 | +2.01% | 2,566,500 |
| 2026-06-25 | 20.24 | 20.54 | 20.04 | 20.40 | +0.89% | 597,600 |
| 2026-06-24 | 20.10 | 20.23 | 19.88 | 20.22 | +0.95% | 808,800 |
| 2026-06-23 | 20.03 | 20.38 | 19.99 | 20.03 | -0.35% | 856,000 |
| 2026-06-22 | 19.88 | 20.39 | 19.88 | 20.10 | +0.40% | 857,600 |
| 2026-06-18 | 19.90 | 20.20 | 19.80 | 20.02 | +2.51% | 2,388,400 |
| 2026-06-17 | 19.52 | 19.89 | 19.33 | 19.53 | -0.36% | 1,023,400 |
| 2026-06-16 | 19.20 | 19.62 | 19.09 | 19.60 | +2.46% | 1,085,500 |
| 2026-06-15 | 19.75 | 19.75 | 19.00 | 19.13 | -1.65% | 1,655,900 |
| 2026-06-12 | 19.48 | 19.59 | 19.38 | 19.45 | +1.14% | 717,500 |
| 2026-06-11 | 18.79 | 19.23 | 18.75 | 19.23 | +4.17% | 814,900 |
| 2026-06-10 | 18.60 | 18.71 | 18.43 | 18.46 | -0.05% | 682,300 |
| 2026-06-09 | 18.56 | 18.66 | 18.17 | 18.47 | +0.76% | 1,005,600 |
| 2026-06-08 | 18.55 | 18.73 | 18.32 | 18.33 | -0.33% | 1,178,100 |
| 2026-06-05 | 18.28 | 18.58 | 18.22 | 18.39 | +0.55% | 813,500 |
| 2026-06-04 | 17.95 | 18.37 | 17.81 | 18.29 | +2.98% | 976,900 |
| 2026-06-03 | 17.59 | 17.90 | 17.55 | 17.76 | +0.00% | 1,262,300 |
| 2026-06-02 | 17.38 | 17.96 | 17.38 | 17.76 | +1.37% | 749,500 |
| 2026-06-01 | 17.28 | 17.58 | 17.23 | 17.52 | +0.86% | 652,100 |
| 2026-05-29 | 17.61 | 17.64 | 17.33 | 17.37 | -1.03% | 958,900 |
| 2026-05-28 | 17.35 | 17.75 | 17.21 | 17.55 | +0.69% | 689,700 |
| 2026-05-27 | 17.42 | 17.61 | 17.33 | 17.43 | +0.52% | 631,400 |
| 2026-05-26 | 16.94 | 17.34 | 16.86 | 17.34 | +3.09% | 542,000 |
| 2026-05-22 | 16.92 | 16.98 | 16.81 | 16.82 | -0.59% | 539,900 |
| 2026-05-21 | 16.79 | 16.97 | 16.54 | 16.92 | +0.12% | 414,300 |
| 2026-05-20 | 16.42 | 16.91 | 16.36 | 16.90 | +3.11% | 409,100 |
| 2026-05-19 | 16.37 | 16.59 | 16.11 | 16.39 | +0.12% | 562,600 |
| 2026-05-18 | 16.06 | 16.50 | 15.91 | 16.37 | +2.89% | 867,800 |
| 2026-05-15 | 16.24 | 16.30 | 15.81 | 15.91 | -2.99% | 1,227,000 |
| 2026-05-14 | 16.52 | 16.68 | 16.36 | 16.40 | +0.24% | 548,600 |
| 2026-05-13 | 16.23 | 16.56 | 16.23 | 16.36 | -0.43% | 573,700 |
| 2026-05-12 | 16.56 | 16.59 | 16.25 | 16.43 | -1.02% | 485,500 |
| 2026-05-11 | 17.09 | 17.09 | 16.55 | 16.60 | -2.52% | 457,600 |
| 2026-05-08 | 16.86 | 17.13 | 16.83 | 17.03 | +1.07% | 568,000 |
| 2026-05-07 | 16.80 | 17.07 | 16.74 | 16.85 | +0.66% | 692,800 |
| 2026-05-06 | 17.05 | 17.05 | 16.65 | 16.74 | +0.06% | 758,100 |
| 2026-05-05 | 16.11 | 16.77 | 16.00 | 16.73 | +4.89% | 812,600 |
| 2026-05-04 | 16.79 | 16.79 | 15.92 | 15.95 | -4.55% | 822,700 |
| 2026-05-01 | 16.41 | 17.23 | 16.19 | 16.71 | +2.70% | 1,011,700 |
| 2026-04-30 | 16.13 | 16.32 | 15.97 | 16.27 | +1.24% | 688,700 |
| 2026-04-29 | 16.01 | 16.18 | 15.80 | 16.07 | -0.31% | 1,205,700 |
| 2026-04-28 | 16.17 | 16.26 | 15.90 | 16.12 | +0.25% | 772,800 |
| 2026-04-27 | 16.04 | 16.27 | 15.98 | 16.08 | +0.00% | 891,700 |
| 2026-04-24 | 15.96 | 16.15 | 15.93 | 16.08 | -0.06% | 1,654,200 |
| 2026-04-23 | 16.04 | 16.19 | 15.95 | 16.09 | +0.81% | 663,000 |
| 2026-04-22 | 16.35 | 16.35 | 15.91 | 15.96 | -1.85% | 550,300 |
| 2026-04-21 | 16.44 | 16.64 | 16.20 | 16.26 | -1.09% | 478,000 |
| 2026-04-20 | 16.16 | 16.48 | 16.16 | 16.44 | +1.17% | 343,400 |
| 2026-04-17 | 16.07 | 16.39 | 16.03 | 16.25 | +2.72% | 853,300 |
| 2026-04-16 | 15.86 | 15.99 | 15.76 | 15.82 | -0.88% | 575,700 |
| 2026-04-15 | 16.21 | 16.32 | 15.78 | 15.96 | -2.09% | 1,143,200 |
| 2026-04-14 | 16.09 | 16.33 | 16.05 | 16.30 | +1.24% | 1,151,100 |
| 2026-04-13 | 15.79 | 16.11 | 15.66 | 16.10 | +1.51% | 812,000 |
| 2026-04-10 | 15.73 | 15.98 | 15.64 | 15.86 | +1.73% | 578,800 |
| 2026-04-09 | 15.12 | 15.71 | 15.12 | 15.59 | +2.70% | 619,400 |
| 2026-04-08 | 14.90 | 15.28 | 14.90 | 15.18 | +3.55% | 741,900 |
| 2026-04-07 | 14.67 | 14.86 | 14.57 | 14.66 | -0.41% | 526,100 |
| 2026-04-06 | 14.68 | 14.73 | 14.50 | 14.72 | -0.61% | 510,800 |
| 2026-04-02 | 14.49 | 14.83 | 14.40 | 14.81 | +1.23% | 621,000 |
| 2026-04-01 | 14.93 | 14.93 | 14.62 | 14.63 | -1.35% | 589,800 |
| 2026-03-31 | 14.80 | 14.94 | 14.56 | 14.83 | +1.16% | 576,500 |
| 2026-03-30 | 14.76 | 14.80 | 14.56 | 14.66 | +0.21% | 553,100 |
| 2026-03-27 | 15.01 | 15.01 | 14.58 | 14.63 | -3.18% | 541,700 |
| 2026-03-26 | 14.95 | 15.31 | 14.95 | 15.11 | +0.60% | 534,900 |
| 2026-03-25 | 14.95 | 15.05 | 14.74 | 15.02 | +1.83% | 552,000 |
| 2026-03-24 | 14.59 | 14.93 | 14.56 | 14.75 | +0.00% | 571,800 |
| 2026-03-23 | 14.60 | 14.98 | 14.60 | 14.75 | +3.36% | 748,500 |
| 2026-03-20 | 14.73 | 14.73 | 14.19 | 14.27 | -3.06% | 1,406,400 |
| 2026-03-19 | 14.38 | 14.83 | 14.38 | 14.72 | +0.89% | 525,900 |
| 2026-03-18 | 14.36 | 14.79 | 14.36 | 14.59 | +0.62% | 529,100 |
| 2026-03-17 | 14.63 | 14.68 | 14.45 | 14.50 | +0.62% | 465,700 |
| 2026-03-16 | 14.41 | 14.63 | 14.37 | 14.41 | +1.77% | 355,500 |
| 2026-03-13 | 14.50 | 14.57 | 14.12 | 14.16 | -1.46% | 475,100 |
| 2026-03-12 | 14.63 | 14.68 | 14.33 | 14.37 | -2.91% | 456,000 |
| 2026-03-11 | 14.78 | 14.90 | 14.64 | 14.80 | -0.74% | 442,600 |
| 2026-03-10 | 14.80 | 15.20 | 14.75 | 14.91 | -0.40% | 450,300 |
| 2026-03-09 | 14.91 | 15.02 | 14.45 | 14.97 | -0.80% | 566,100 |
| 2026-03-06 | 15.15 | 15.42 | 14.83 | 15.09 | -2.39% | 593,300 |
| 2026-03-05 | 15.50 | 15.54 | 15.26 | 15.46 | -1.28% | 576,300 |
| 2026-03-04 | 15.37 | 15.69 | 15.25 | 15.66 | +2.96% | 669,400 |
| 2026-03-03 | 14.84 | 15.27 | 14.58 | 15.21 | +0.20% | 727,300 |
| 2026-03-02 | 15.10 | 15.29 | 14.87 | 15.18 | -0.65% | 625,600 |
| 2026-02-27 | 15.80 | 16.10 | 15.17 | 15.28 | -4.32% | 1,188,100 |
| 2026-02-26 | 15.45 | 15.98 | 15.44 | 15.97 | +3.77% | 1,838,800 |
| 2026-02-25 | 15.76 | 15.85 | 15.27 | 15.39 | -1.97% | 1,343,600 |
| 2026-02-24 | 16.48 | 16.48 | 15.57 | 15.70 | -1.38% | 761,400 |
| 2026-02-23 | 16.18 | 16.18 | 15.77 | 15.92 | -1.12% | 786,400 |
| 2026-02-20 | 15.77 | 16.11 | 15.62 | 16.10 | +1.64% | 497,500 |
| 2026-02-19 | 15.63 | 15.87 | 15.62 | 15.84 | +0.89% | 580,300 |
| 2026-02-18 | 15.84 | 15.95 | 15.69 | 15.70 | -1.32% | 461,200 |
| 2026-02-17 | 15.77 | 15.93 | 15.61 | 15.91 | +1.14% | 386,300 |
| 2026-02-13 | 15.60 | 15.85 | 15.32 | 15.73 | +1.61% | 466,100 |
| 2026-02-12 | 16.03 | 16.23 | 15.28 | 15.48 | -2.95% | 879,100 |
| 2026-02-11 | 16.09 | 16.14 | 15.92 | 15.95 | -0.19% | 512,700 |
| 2026-02-10 | 15.61 | 16.01 | 15.57 | 15.98 | +2.30% | 596,300 |
| 2026-02-09 | 15.54 | 15.72 | 15.41 | 15.62 | +0.39% | 539,400 |
| 2026-02-06 | 15.40 | 15.65 | 15.27 | 15.56 | +1.57% | 526,800 |
| 2026-02-05 | 15.51 | 15.58 | 15.14 | 15.32 | -1.16% | 540,600 |
| 2026-02-04 | 15.14 | 15.54 | 15.12 | 15.50 | +3.33% | 641,100 |
| 2026-02-03 | 14.91 | 15.22 | 14.87 | 15.00 | +0.60% | 519,600 |
| 2026-02-02 | 14.82 | 15.05 | 14.81 | 14.91 | +1.08% | 604,700 |
| 2026-01-30 | 14.67 | 14.91 | 14.58 | 14.75 | -0.27% | 734,300 |
| 2026-01-29 | 14.67 | 14.88 | 14.56 | 14.79 | +1.86% | 600,900 |
| 2026-01-28 | 14.95 | 15.16 | 14.49 | 14.52 | -2.35% | 702,700 |
| 2026-01-27 | 15.07 | 15.07 | 14.70 | 14.87 | -1.39% | 728,000 |
| 2026-01-26 | 15.17 | 15.25 | 15.00 | 15.08 | -0.79% | 778,700 |
| 2026-01-23 | 15.21 | 15.33 | 14.97 | 15.20 | -0.59% | 1,212,400 |
| 2026-01-22 | 15.31 | 15.61 | 15.22 | 15.29 | +0.46% | 1,258,400 |
| 2026-01-21 | 14.65 | 15.27 | 14.65 | 15.22 | +4.75% | 1,382,700 |
| 2026-01-20 | 14.49 | 14.64 | 14.37 | 14.53 | -0.95% | 830,800 |
| 2026-01-16 | 14.82 | 14.82 | 14.58 | 14.67 | -1.34% | 789,000 |
| 2026-01-15 | 14.70 | 14.95 | 14.56 | 14.87 | +1.78% | 762,100 |
| 2026-01-14 | 14.74 | 14.75 | 14.43 | 14.61 | -0.95% | 884,400 |
| 2026-01-13 | 14.95 | 15.10 | 14.73 | 14.75 | -0.74% | 575,800 |
| 2026-01-12 | 15.05 | 15.10 | 14.73 | 14.86 | -0.67% | 760,700 |
| 2026-01-09 | 15.06 | 15.30 | 14.77 | 14.96 | +0.00% | 710,600 |
| 2026-01-08 | 14.65 | 15.14 | 14.65 | 14.96 | +1.49% | 792,300 |
| 2026-01-07 | 14.79 | 14.79 | 14.54 | 14.74 | -0.27% | 908,800 |
| 2026-01-06 | 14.27 | 14.79 | 14.20 | 14.78 | +2.71% | 1,219,600 |
| 2026-01-05 | 14.28 | 14.73 | 14.14 | 14.39 | +0.35% | 1,418,200 |
| 2026-01-02 | 14.16 | 14.44 | 13.91 | 14.34 | +1.41% | 970,300 |
| 2025-12-31 | 14.35 | 14.35 | 14.06 | 14.14 | -2.21% | 1,045,900 |
| 2025-12-30 | 14.67 | 14.71 | 14.45 | 14.46 | -1.23% | 1,658,100 |
| 2025-12-29 | 14.80 | 14.81 | 14.58 | 14.64 | -0.68% | 501,200 |
| 2025-12-26 | 14.72 | 14.80 | 14.62 | 14.74 | -0.07% | 356,100 |
| 2025-12-24 | 14.63 | 14.77 | 14.55 | 14.75 | +1.44% | 418,900 |
| 2025-12-23 | 14.79 | 14.84 | 14.54 | 14.54 | -2.09% | 689,300 |
| 2025-12-22 | 14.96 | 15.04 | 14.83 | 14.85 | -0.87% | 680,100 |
| 2025-12-19 | 14.99 | 15.11 | 14.94 | 14.98 | -0.73% | 3,180,100 |
| 2025-12-18 | 15.23 | 15.31 | 14.99 | 15.09 | -0.33% | 909,500 |
| 2025-12-17 | 14.94 | 15.28 | 14.90 | 15.14 | +1.47% | 799,100 |
| 2025-12-16 | 14.87 | 15.00 | 14.71 | 14.92 | +0.40% | 1,169,700 |
| 2025-12-15 | 14.80 | 14.93 | 14.51 | 14.86 | +1.16% | 1,129,700 |
| 2025-12-12 | 14.62 | 14.73 | 14.48 | 14.69 | +1.17% | 1,112,100 |
| 2025-12-11 | 14.09 | 14.63 | 13.98 | 14.52 | +2.98% | 966,900 |
| 2025-12-10 | 13.81 | 14.25 | 13.71 | 14.10 | +2.25% | 1,199,900 |
| 2025-12-09 | 13.62 | 13.84 | 13.54 | 13.79 | +1.85% | 901,200 |
| 2025-12-08 | 13.57 | 13.70 | 13.42 | 13.54 | +0.30% | 790,100 |
| 2025-12-05 | 13.45 | 13.59 | 13.42 | 13.50 | +0.30% | 550,900 |
| 2025-12-04 | 13.65 | 13.73 | 13.44 | 13.46 | -2.11% | 644,500 |
| 2025-12-03 | 13.70 | 13.82 | 13.59 | 13.75 | +0.51% | 483,800 |
| 2025-12-02 | 13.87 | 13.87 | 13.60 | 13.68 | -0.36% | 629,500 |
| 2025-12-01 | 13.85 | 13.98 | 13.63 | 13.73 | -1.79% | 497,100 |
| 2025-11-28 | 14.03 | 14.04 | 13.91 | 13.98 | -0.14% | 279,400 |
| 2025-11-26 | 14.18 | 14.23 | 14.00 | 14.00 | -0.28% | 820,800 |
| 2025-11-25 | 13.93 | 14.16 | 13.92 | 14.04 | +1.67% | 749,400 |
| 2025-11-24 | 13.91 | 13.96 | 13.74 | 13.81 | -0.79% | 1,140,600 |
| 2025-11-21 | 13.51 | 14.05 | 13.51 | 13.92 | +3.80% | 808,200 |
| 2025-11-20 | 13.76 | 13.96 | 13.38 | 13.41 | -1.54% | 979,900 |
| 2025-11-19 | 13.66 | 13.80 | 13.59 | 13.62 | -0.51% | 1,039,400 |
| 2025-11-18 | 13.45 | 13.79 | 13.44 | 13.69 | +1.11% | 920,200 |
| 2025-11-17 | 13.96 | 14.01 | 13.52 | 13.54 | -3.70% | 1,204,800 |
| 2025-11-14 | 13.80 | 14.07 | 13.74 | 14.06 | +1.66% | 1,006,500 |
| 2025-11-13 | 13.79 | 13.96 | 13.71 | 13.83 | -0.14% | 897,800 |
| 2025-11-12 | 13.83 | 14.05 | 13.50 | 13.85 | +0.14% | 932,200 |
| 2025-11-11 | 13.82 | 13.98 | 13.79 | 13.83 | +0.07% | 826,500 |
| 2025-11-10 | 13.63 | 13.94 | 13.48 | 13.82 | +1.69% | 1,019,000 |
| 2025-11-07 | 13.07 | 13.63 | 12.87 | 13.59 | +4.14% | 1,139,300 |
| 2025-11-06 | 12.79 | 13.05 | 12.74 | 13.05 | +1.79% | 1,293,800 |
| 2025-11-05 | 12.51 | 12.93 | 12.51 | 12.82 | +2.31% | 937,100 |
| 2025-11-04 | 12.47 | 12.70 | 12.31 | 12.53 | -0.48% | 1,097,500 |
| 2025-11-03 | 12.22 | 12.63 | 12.05 | 12.59 | +2.36% | 1,762,000 |
| 2025-10-31 | 12.31 | 12.50 | 11.75 | 12.30 | -3.45% | 1,633,100 |
| 2025-10-30 | 12.79 | 13.01 | 12.68 | 12.74 | -0.86% | 942,000 |
| 2025-10-29 | 12.77 | 13.01 | 12.70 | 12.85 | +0.00% | 1,144,900 |
| 2025-10-28 | 12.90 | 13.04 | 12.81 | 12.85 | -1.15% | 503,500 |
| 2025-10-27 | 13.13 | 13.28 | 12.93 | 13.00 | -0.31% | 705,000 |
| 2025-10-24 | 13.31 | 13.31 | 13.03 | 13.04 | -1.06% | 1,188,200 |
| 2025-10-23 | 13.42 | 13.43 | 13.15 | 13.18 | -2.01% | 445,800 |
| 2025-10-22 | 13.39 | 13.66 | 13.33 | 13.45 | +0.90% | 618,100 |
| 2025-10-21 | 13.28 | 13.54 | 13.27 | 13.33 | +0.38% | 457,900 |
| 2025-10-20 | 13.11 | 13.30 | 13.01 | 13.28 | +1.92% | 463,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+11.04%). Schwächster Monat: Okt (-9.36%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Xenia Hotels Resorts Inc (XHR)?
18.94 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von XHR?
22.06 im Hoch und 11.75 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Xenia Hotels Resorts Inc?
Historisch war der stärkste Kalendermonat von XHR der Nov (Durchschnitt +11.04%), der schwächste der Okt (Durchschnitt -9.36%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.