2,410€
5,70%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 12.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 11.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -11,20% | - |
| 10.12.2025 | 2,22 | 2,50 | 2,22 | 2,50 | 15,74% | 100,00 |
| 09.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 08.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 05.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 04.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 03.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 02.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 01.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 28.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 27.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 26.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 25.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | - |
| 24.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 21.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 20.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 19.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 18.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 17.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 14.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 13.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 12.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | 5,00 |
| 11.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 10.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 07.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 06.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 05.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 04.11.2025 | 2,14 | 2,16 | 2,14 | 2,16 | -1,82% | 70,00 |
| 03.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 31.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 30.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 29.10.2025 | 2,22 | 2,24 | 2,22 | 2,24 | -5,08% | 150,00 |
| 28.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 27.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 24.10.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 2,59% | 630,00 |
| 23.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 22.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 21.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 20.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 17.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 16.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 15.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 14.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 13.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 10.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 09.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 08.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 07.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 06.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 03.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 02.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 01.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 30.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 29.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 26.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 25.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 24.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 23.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 22.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -5,47% | - |
| 19.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 18.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 17.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 16.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 15.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 12.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | 788,00 |
| 11.09.2025 | 2,48 | 2,57 | 2,44 | 2,55 | 2,00% | - |
| 10.09.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 2,04% | 250,00 |
| 09.09.2025 | 2,53 | 2,55 | 2,43 | 2,45 | -1,61% | - |
| 08.09.2025 | 2,54 | 2,56 | 2,48 | 2,49 | 0,40% | 100,00 |
| 05.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | - |
| 04.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 03.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 02.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 01.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 29.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 28.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 4,50% | - |
| 27.08.2025 | 2,00 | 2,22 | 2,00 | 2,22 | 18,09% | 513,00 |
| 26.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 25.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 6,78% | - |
| 22.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 21.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 20.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 19.08.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 2,79% | 51,00 |
| 18.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 15.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 14.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 13.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 12.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 11.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 08.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,37% | - |
| 07.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,26% | - |
| 06.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 05.08.2025 | 1,88 | 1,88 | 1,85 | 1,85 | 3,35% | 50,00 |
| 04.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -5,29% | - |
| 01.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,03% | - |
| 31.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 30.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 29.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |