2,520€
2,44%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 2,40 | 2,55 | 2,36 | 2,55 | 3,66% | - |
| 08.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 07.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 06.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 03.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 02.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 30.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 29.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 26.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 25.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 24.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 12,28% | - |
| 23.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 7,55% | - |
| 22.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | - |
| 19.04.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -10,62% | - |
| 18.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 17.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 16.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 15.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 12.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 11.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 10.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 11,46% | - |
| 09.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | 300,00 |
| 08.04.2024 | 1,82 | 1,95 | 1,82 | 1,95 | 8,33% | 500,00 |
| 05.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 04.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 03.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | - |
| 02.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 28.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 27.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 26.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | - |
| 25.03.2024 | 1,75 | 1,84 | 1,75 | 1,84 | 2,79% | 300,00 |
| 22.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,47% | - |
| 21.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 20.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 19.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 18.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 15.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 14.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 13.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 12.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 11.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 08.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 07.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 06.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 05.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 04.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -7,21% | - |
| 01.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 29.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 28.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 27.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 26.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 23.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 22.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 21.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -7,27% | - |
| 20.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 19.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 16.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 12,56% | - |
| 15.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 14.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | - |
| 13.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 12.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 09.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 08.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -5,34% | - |
| 07.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 06.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 05.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 02.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 01.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -5,45% | - |
| 31.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 30.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 13,00 |
| 29.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 26.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | - |
| 25.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 24.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 23.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 22.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 10,77% | 720,00 |
| 19.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 18.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 17.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 16.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 15.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 12.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 11.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 10.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 09.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 08.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 05.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 04.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 03.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 02.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 29.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 28.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 27.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 22.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 21.12.2023 | 2,22 | 2,22 | 2,22 | 2,22 | 5,71% | - |
| 20.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 19.12.2023 | 2,16 | 2,24 | 2,16 | 2,24 | 4,67% | 606,00 |
| 18.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 15.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 14.12.2023 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |