15,350€
0,99%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,20 | 15,40 | 15,00 | 15,30 | 0,66% | - |
| 08.09.2026 | 15,55 | 15,60 | 15,15 | 15,20 | -2,56% | - |
| 07.09.2026 | 15,50 | 15,60 | 15,35 | 15,60 | 1,96% | - |
| 04.09.2026 | 15,30 | 15,65 | 14,95 | 15,30 | -0,33% | - |
| 03.09.2026 | 15,70 | 16,25 | 15,25 | 15,35 | -1,92% | - |
| 02.09.2026 | 15,35 | 16,25 | 15,20 | 15,65 | 1,95% | - |
| 01.09.2026 | 15,60 | 15,85 | 15,05 | 15,35 | -1,29% | - |
| 31.08.2026 | 15,95 | 16,50 | 15,50 | 15,55 | -3,12% | - |
| 28.08.2026 | 15,70 | 16,10 | 15,35 | 16,05 | 1,58% | - |
| 27.08.2026 | 15,75 | 16,45 | 15,10 | 15,80 | 0,00% | - |
| 26.08.2026 | 15,70 | 16,35 | 15,40 | 15,80 | 0,00% | - |
| 25.08.2026 | 15,75 | 16,25 | 15,55 | 15,80 | 0,64% | - |
| 24.08.2026 | 15,80 | 16,20 | 15,60 | 15,70 | -0,63% | - |
| 21.08.2026 | 15,85 | 16,45 | 15,45 | 15,80 | -0,63% | - |
| 20.08.2026 | 15,75 | 16,15 | 15,15 | 15,90 | 0,32% | - |
| 19.08.2026 | 15,80 | 16,40 | 15,25 | 15,85 | 0,63% | - |
| 18.08.2026 | 15,65 | 16,15 | 15,20 | 15,75 | 1,29% | - |
| 17.08.2026 | 15,95 | 16,10 | 15,40 | 15,55 | -1,58% | - |
| 14.08.2026 | 15,80 | 16,00 | 15,30 | 15,80 | 0,32% | - |
| 13.08.2026 | 15,70 | 16,05 | 15,30 | 15,75 | 1,29% | - |
| 12.08.2026 | 15,40 | 15,85 | 15,20 | 15,55 | 0,65% | - |
| 11.08.2026 | 15,35 | 16,15 | 15,10 | 15,45 | 0,32% | - |
| 10.08.2026 | 15,75 | 16,55 | 15,15 | 15,40 | -2,22% | - |
| 07.08.2026 | 16,00 | 16,40 | 15,65 | 15,75 | -2,17% | - |
| 06.08.2026 | 16,55 | 16,95 | 15,80 | 16,10 | -4,45% | - |
| 05.08.2026 | 16,60 | 16,90 | 16,25 | 16,85 | 0,60% | - |
| 04.08.2026 | 16,85 | 17,20 | 16,45 | 16,75 | -0,30% | - |
| 03.08.2026 | 16,60 | 17,20 | 16,60 | 16,80 | 1,20% | - |
| 31.07.2026 | 16,30 | 17,05 | 16,25 | 16,60 | 1,84% | - |
| 30.07.2026 | 16,85 | 17,25 | 15,90 | 16,30 | -4,96% | - |
| 29.07.2026 | 17,05 | 17,45 | 16,80 | 17,15 | 0,88% | - |
| 28.07.2026 | 17,00 | 17,45 | 16,20 | 17,00 | -0,29% | - |
| 27.07.2026 | 16,80 | 17,25 | 16,30 | 17,05 | 0,00% | - |
| 24.07.2026 | 16,70 | 17,15 | 16,00 | 17,05 | 2,71% | - |
| 23.07.2026 | 17,25 | 17,70 | 16,55 | 16,60 | -4,32% | - |
| 22.07.2026 | 17,35 | 17,75 | 17,25 | 17,35 | -0,29% | - |
| 21.07.2026 | 16,95 | 17,45 | 16,70 | 17,40 | 3,57% | - |
| 20.07.2026 | 16,65 | 16,80 | 16,65 | 16,80 | 0,90% | - |
| 17.07.2026 | 16,40 | 16,95 | 16,20 | 16,65 | 1,22% | - |
| 16.07.2026 | 16,45 | 16,80 | 16,05 | 16,45 | -1,20% | - |
| 15.07.2026 | 16,40 | 16,85 | 16,25 | 16,65 | 2,46% | - |
| 14.07.2026 | 16,10 | 16,45 | 15,80 | 16,25 | 1,25% | - |
| 13.07.2026 | 15,85 | 16,35 | 15,15 | 16,05 | -0,62% | - |
| 10.07.2026 | 15,75 | 16,35 | 15,45 | 16,15 | 1,57% | - |
| 09.07.2026 | 15,60 | 16,05 | 15,50 | 15,90 | 1,92% | - |
| 08.07.2026 | 16,15 | 16,55 | 15,60 | 15,60 | -4,00% | - |
| 07.07.2026 | 16,35 | 16,80 | 16,05 | 16,25 | -2,11% | - |
| 06.07.2026 | 16,50 | 17,20 | 16,30 | 16,60 | -0,60% | - |
| 03.07.2026 | 16,45 | 16,70 | 16,45 | 16,70 | 1,52% | - |
| 02.07.2026 | 16,20 | 16,80 | 16,20 | 16,45 | -3,80% | - |
| 01.07.2026 | 17,05 | 17,20 | 16,95 | 17,10 | -1,44% | - |
| 30.06.2026 | 17,00 | 17,45 | 16,75 | 17,35 | 2,66% | - |
| 29.06.2026 | 16,75 | 18,05 | 16,60 | 16,90 | 1,50% | - |
| 26.06.2026 | 16,65 | 16,90 | 16,35 | 16,65 | 0,60% | - |
| 25.06.2026 | 16,45 | 16,85 | 16,15 | 16,55 | 1,85% | - |
| 24.06.2026 | 16,20 | 16,45 | 16,15 | 16,25 | -0,61% | - |
| 23.06.2026 | 16,45 | 16,75 | 16,10 | 16,35 | -0,30% | - |
| 22.06.2026 | 16,70 | 16,85 | 16,40 | 16,40 | -1,80% | - |
| 19.06.2026 | 16,70 | 17,10 | 16,65 | 16,70 | 0,30% | - |
| 18.06.2026 | 16,10 | 16,80 | 15,95 | 16,65 | 1,52% | - |
| 17.06.2026 | 16,75 | 16,95 | 16,40 | 16,40 | -1,20% | - |
| 16.06.2026 | 16,20 | 16,75 | 15,90 | 16,60 | 4,08% | - |
| 15.06.2026 | 15,80 | 16,15 | 15,80 | 15,95 | 2,24% | - |
| 12.06.2026 | 15,35 | 15,65 | 15,15 | 15,60 | 2,30% | - |
| 11.06.2026 | 14,95 | 15,45 | 14,90 | 15,25 | 1,33% | - |
| 10.06.2026 | 15,00 | 15,35 | 14,75 | 15,05 | 2,03% | - |
| 09.06.2026 | 14,60 | 15,20 | 13,85 | 14,75 | 0,00% | - |
| 08.06.2026 | 14,75 | 14,95 | 14,55 | 14,75 | -1,01% | - |
| 05.06.2026 | 14,50 | 15,05 | 14,30 | 14,90 | 3,11% | - |
| 04.06.2026 | 13,85 | 14,50 | 13,70 | 14,45 | 4,71% | - |
| 03.06.2026 | 13,75 | 13,90 | 13,45 | 13,80 | 0,00% | - |
| 02.06.2026 | 13,55 | 13,80 | 13,40 | 13,80 | 2,60% | - |
| 01.06.2026 | 13,05 | 13,45 | 12,90 | 13,45 | 1,89% | - |
| 29.05.2026 | 13,35 | 13,65 | 13,10 | 13,20 | -1,49% | - |
| 28.05.2026 | 13,35 | 13,50 | 12,90 | 13,40 | 1,52% | - |
| 27.05.2026 | 13,00 | 13,35 | 12,90 | 13,20 | 2,72% | - |
| 26.05.2026 | 12,70 | 12,90 | 12,50 | 12,85 | 1,18% | - |
| 25.05.2026 | 12,70 | 13,00 | 12,65 | 12,70 | -0,78% | 50,00 |
| 22.05.2026 | 12,80 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 21.05.2026 | 12,85 | 12,90 | 12,55 | 12,70 | 2,42% | - |
| 20.05.2026 | 12,30 | 12,70 | 12,25 | 12,40 | 0,40% | - |
| 19.05.2026 | 12,40 | 12,50 | 12,25 | 12,35 | -0,80% | - |
| 18.05.2026 | 12,10 | 12,50 | 11,85 | 12,45 | 2,89% | - |
| 15.05.2026 | 12,25 | 12,45 | 11,35 | 12,10 | -1,22% | - |
| 14.05.2026 | 12,25 | 12,75 | 11,75 | 12,25 | -1,21% | - |
| 13.05.2026 | 12,15 | 12,80 | 11,40 | 12,40 | 1,64% | - |
| 12.05.2026 | 12,25 | 12,70 | 11,75 | 12,20 | -0,41% | - |
| 11.05.2026 | 12,45 | 13,00 | 11,85 | 12,25 | -1,21% | - |
| 08.05.2026 | 12,30 | 12,65 | 10,35 | 12,40 | 0,00% | 337,00 |
| 07.05.2026 | 12,40 | 12,60 | 11,10 | 12,40 | 1,22% | - |
| 06.05.2026 | 12,20 | 12,55 | 11,50 | 12,25 | 0,00% | - |
| 05.05.2026 | 11,90 | 12,40 | 11,65 | 12,25 | 2,94% | - |
| 04.05.2026 | 12,00 | 12,35 | 11,80 | 11,90 | -1,24% | - |
| 30.04.2026 | 12,25 | 12,45 | 11,85 | 12,05 | -2,03% | - |
| 29.04.2026 | 12,15 | 12,95 | 12,05 | 12,30 | 2,07% | - |
| 28.04.2026 | 12,05 | 12,25 | 11,50 | 12,05 | -0,82% | - |
| 27.04.2026 | 11,90 | 12,20 | 11,75 | 12,15 | 2,10% | - |
| 24.04.2026 | 11,75 | 11,95 | 11,55 | 11,90 | 0,85% | - |
| 23.04.2026 | 11,65 | 11,90 | 11,40 | 11,80 | 0,85% | - |
| 22.04.2026 | 11,85 | 12,20 | 11,65 | 11,70 | -2,09% | - |