1,780€
-0,28%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,79 | 1,84 | 1,75 | 1,78 | -0,56% | - |
| 08.05.2025 | 1,71 | 1,83 | 1,71 | 1,79 | 4,08% | 560,00 |
| 07.05.2025 | 1,72 | 1,77 | 1,70 | 1,72 | -0,29% | - |
| 06.05.2025 | 1,78 | 1,78 | 1,70 | 1,72 | -3,37% | - |
| 05.05.2025 | 1,81 | 1,83 | 1,75 | 1,78 | -1,39% | - |
| 02.05.2025 | 1,66 | 1,82 | 1,66 | 1,81 | 8,73% | - |
| 30.04.2025 | 1,67 | 1,70 | 1,63 | 1,66 | -0,90% | - |
| 29.04.2025 | 1,68 | 1,70 | 1,66 | 1,68 | -1,47% | - |
| 28.04.2025 | 1,67 | 1,74 | 1,66 | 1,70 | 0,59% | - |
| 25.04.2025 | 1,67 | 1,71 | 1,66 | 1,69 | -0,59% | - |
| 24.04.2025 | 1,67 | 1,76 | 1,66 | 1,70 | 1,19% | - |
| 23.04.2025 | 1,62 | 1,77 | 1,62 | 1,68 | 2,13% | - |
| 22.04.2025 | 1,60 | 1,67 | 1,60 | 1,65 | -3,24% | - |
| 17.04.2025 | 1,74 | 1,77 | 1,70 | 1,70 | -2,58% | - |
| 16.04.2025 | 1,74 | 1,83 | 1,71 | 1,75 | -1,41% | - |
| 15.04.2025 | 1,72 | 1,84 | 1,71 | 1,77 | 0,85% | - |
| 14.04.2025 | 1,72 | 1,89 | 1,71 | 1,76 | 1,45% | - |
| 11.04.2025 | 1,69 | 1,76 | 1,63 | 1,73 | 1,17% | - |
| 10.04.2025 | 1,90 | 1,91 | 1,65 | 1,71 | -11,17% | - |
| 09.04.2025 | 1,78 | 2,00 | 1,73 | 1,93 | 5,48% | 250,00 |
| 08.04.2025 | 1,91 | 1,99 | 1,70 | 1,83 | -2,93% | - |
| 07.04.2025 | 2,02 | 2,05 | 1,81 | 1,88 | -6,23% | - |
| 04.04.2025 | 2,16 | 2,17 | 1,96 | 2,01 | -7,18% | - |
| 03.04.2025 | 2,41 | 2,41 | 2,08 | 2,16 | -9,62% | - |
| 02.04.2025 | 2,36 | 2,44 | 2,34 | 2,39 | 0,84% | - |
| 01.04.2025 | 2,31 | 2,45 | 2,28 | 2,37 | 2,60% | - |
| 31.03.2025 | 2,39 | 2,42 | 2,24 | 2,31 | -5,33% | - |
| 28.03.2025 | 2,50 | 2,57 | 2,38 | 2,44 | -2,40% | - |
| 27.03.2025 | 2,55 | 2,56 | 2,45 | 2,50 | -1,57% | - |
| 26.03.2025 | 2,48 | 2,55 | 2,46 | 2,54 | 1,60% | - |
| 25.03.2025 | 2,65 | 2,67 | 2,44 | 2,50 | -5,66% | - |
| 24.03.2025 | 2,59 | 2,68 | 2,59 | 2,65 | 2,32% | - |
| 21.03.2025 | 2,73 | 2,74 | 2,57 | 2,59 | -5,82% | - |
| 20.03.2025 | 2,73 | 2,78 | 2,71 | 2,75 | 0,73% | - |
| 19.03.2025 | 2,71 | 2,75 | 2,66 | 2,73 | 0,74% | - |
| 18.03.2025 | 2,75 | 2,81 | 2,65 | 2,71 | -1,45% | - |
| 17.03.2025 | 2,71 | 2,81 | 2,66 | 2,75 | 0,00% | - |
| 14.03.2025 | 2,77 | 2,82 | 2,58 | 2,75 | -1,43% | - |
| 13.03.2025 | 2,77 | 2,84 | 2,62 | 2,79 | 2,20% | - |
| 12.03.2025 | 2,72 | 2,78 | 2,64 | 2,73 | 1,11% | - |
| 11.03.2025 | 2,76 | 2,78 | 2,62 | 2,70 | -1,46% | - |
| 10.03.2025 | 2,75 | 2,84 | 2,70 | 2,74 | -1,79% | - |
| 07.03.2025 | 2,79 | 2,83 | 2,74 | 2,79 | 0,00% | - |
| 06.03.2025 | 2,81 | 3,02 | 2,77 | 2,79 | -0,71% | - |
| 05.03.2025 | 2,85 | 2,91 | 2,79 | 2,81 | -1,40% | - |
| 04.03.2025 | 2,71 | 2,93 | 2,64 | 2,85 | 5,17% | - |
| 03.03.2025 | 2,77 | 2,77 | 2,60 | 2,71 | -1,45% | - |
| 28.02.2025 | 2,50 | 2,84 | 2,46 | 2,75 | 9,56% | - |
| 27.02.2025 | 2,48 | 2,53 | 2,36 | 2,51 | 2,03% | - |
| 26.02.2025 | 2,57 | 2,63 | 2,39 | 2,46 | -3,91% | - |
| 25.02.2025 | 2,50 | 2,60 | 2,45 | 2,56 | 1,99% | - |
| 24.02.2025 | 2,51 | 2,52 | 2,45 | 2,51 | 1,21% | - |
| 21.02.2025 | 2,50 | 2,54 | 2,46 | 2,48 | -0,80% | - |
| 20.02.2025 | 2,53 | 2,54 | 2,48 | 2,50 | -1,57% | - |
| 19.02.2025 | 2,55 | 2,55 | 2,49 | 2,54 | 0,40% | - |
| 18.02.2025 | 2,50 | 2,54 | 2,48 | 2,53 | 1,61% | - |
| 17.02.2025 | 2,56 | 2,56 | 2,49 | 2,49 | 0,00% | - |
| 14.02.2025 | 2,53 | 2,59 | 2,47 | 2,49 | -0,80% | - |
| 13.02.2025 | 2,50 | 2,53 | 2,47 | 2,51 | 0,80% | - |
| 12.02.2025 | 2,51 | 2,51 | 2,43 | 2,49 | -0,40% | - |
| 11.02.2025 | 2,53 | 2,55 | 2,49 | 2,50 | -2,34% | - |
| 10.02.2025 | 2,57 | 2,61 | 2,55 | 2,56 | 0,00% | - |
| 07.02.2025 | 2,57 | 2,57 | 2,49 | 2,56 | 0,00% | - |
| 06.02.2025 | 2,59 | 2,62 | 2,55 | 2,56 | -0,39% | - |
| 05.02.2025 | 2,63 | 2,68 | 2,56 | 2,57 | -1,15% | - |
| 04.02.2025 | 2,55 | 2,63 | 2,49 | 2,60 | 0,39% | - |
| 03.02.2025 | 2,46 | 2,67 | 2,41 | 2,59 | 5,71% | - |
| 31.01.2025 | 2,47 | 2,53 | 2,43 | 2,45 | -0,81% | - |
| 30.01.2025 | 2,38 | 2,49 | 2,37 | 2,47 | 3,35% | - |
| 29.01.2025 | 2,44 | 2,45 | 2,36 | 2,39 | -1,24% | - |
| 28.01.2025 | 2,44 | 2,47 | 2,39 | 2,42 | -0,41% | - |
| 27.01.2025 | 2,44 | 2,49 | 2,28 | 2,43 | 1,67% | - |
| 24.01.2025 | 2,41 | 2,45 | 2,35 | 2,39 | 0,00% | - |
| 23.01.2025 | 2,43 | 2,52 | 2,36 | 2,39 | -1,24% | - |
| 22.01.2025 | 2,49 | 2,55 | 2,40 | 2,42 | -2,02% | - |
| 21.01.2025 | 2,45 | 2,53 | 2,43 | 2,47 | 2,07% | - |
| 20.01.2025 | 2,47 | 2,47 | 2,42 | 2,42 | -2,42% | - |
| 17.01.2025 | 2,47 | 2,52 | 2,37 | 2,48 | 0,81% | - |
| 16.01.2025 | 2,62 | 2,67 | 2,44 | 2,46 | -6,46% | - |
| 15.01.2025 | 2,50 | 2,67 | 2,46 | 2,63 | 6,05% | - |
| 14.01.2025 | 2,52 | 2,60 | 2,42 | 2,48 | -1,98% | 1.300,00 |
| 13.01.2025 | 2,55 | 2,67 | 2,51 | 2,53 | -1,56% | 512,00 |
| 10.01.2025 | 2,56 | 2,57 | 2,56 | 2,57 | -0,39% | - |
| 09.01.2025 | 2,58 | 2,59 | 2,56 | 2,58 | -0,39% | - |
| 08.01.2025 | 2,68 | 2,80 | 2,54 | 2,59 | -3,36% | - |
| 07.01.2025 | 2,82 | 2,89 | 2,65 | 2,68 | -4,63% | - |
| 06.01.2025 | 2,94 | 2,97 | 2,79 | 2,81 | -4,42% | - |
| 03.01.2025 | 2,93 | 2,98 | 2,88 | 2,94 | 0,68% | - |
| 02.01.2025 | 3,00 | 3,03 | 2,86 | 2,92 | -2,67% | - |
| 30.12.2024 | 3,07 | 3,07 | 3,00 | 3,00 | -1,32% | - |
| 27.12.2024 | 3,10 | 3,17 | 3,03 | 3,04 | -1,94% | - |
| 23.12.2024 | 3,18 | 3,19 | 3,06 | 3,10 | 0,00% | - |
| 20.12.2024 | 3,05 | 3,23 | 2,94 | 3,10 | 1,64% | - |
| 19.12.2024 | 3,11 | 3,17 | 3,00 | 3,05 | -1,93% | - |
| 18.12.2024 | 3,32 | 3,34 | 2,99 | 3,11 | -6,33% | - |
| 17.12.2024 | 3,24 | 3,32 | 3,23 | 3,32 | 2,47% | - |
| 16.12.2024 | 3,24 | 3,31 | 3,22 | 3,24 | 0,00% | - |
| 13.12.2024 | 3,24 | 3,26 | 3,18 | 3,24 | 0,00% | - |
| 12.12.2024 | 3,42 | 3,42 | 3,22 | 3,24 | -1,82% | - |
| 11.12.2024 | 3,32 | 3,38 | 3,28 | 3,30 | -0,60% | - |