2,430€
-0,82%
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 | 2,29 | 2,50 | 2,25 | 2,45 | 6,99% | - |
| 12.12.2025 | 2,26 | 2,31 | 2,25 | 2,29 | 0,00% | - |
| 11.12.2025 | 2,27 | 2,32 | 2,20 | 2,29 | 0,88% | - |
| 10.12.2025 | 2,23 | 2,40 | 2,23 | 2,27 | 0,89% | - |
| 09.12.2025 | 2,23 | 2,30 | 2,20 | 2,25 | 1,35% | - |
| 08.12.2025 | 2,28 | 2,32 | 2,20 | 2,22 | -3,06% | - |
| 05.12.2025 | 2,26 | 2,36 | 2,24 | 2,29 | 0,44% | - |
| 04.12.2025 | 2,32 | 2,36 | 2,28 | 2,28 | -2,15% | - |
| 03.12.2025 | 2,23 | 2,35 | 2,20 | 2,33 | 3,10% | - |
| 02.12.2025 | 2,26 | 2,30 | 2,20 | 2,26 | 0,44% | - |
| 01.12.2025 | 2,31 | 2,32 | 2,24 | 2,25 | -2,60% | - |
| 28.11.2025 | 2,33 | 2,36 | 2,30 | 2,31 | -3,75% | - |
| 26.11.2025 | 2,38 | 2,40 | 2,30 | 2,40 | 0,00% | - |
| 25.11.2025 | 2,33 | 2,40 | 2,30 | 2,40 | 0,00% | - |
| 24.11.2025 | 2,43 | 2,46 | 2,30 | 2,40 | -2,04% | - |
| 21.11.2025 | 2,36 | 2,50 | 2,36 | 2,45 | 0,00% | - |
| 20.11.2025 | 2,51 | 2,60 | 2,35 | 2,45 | -2,00% | - |
| 19.11.2025 | 2,28 | 2,60 | 2,21 | 2,50 | 8,70% | - |
| 18.11.2025 | 2,28 | 2,35 | 2,25 | 2,30 | 1,77% | - |
| 17.11.2025 | 2,33 | 2,40 | 2,25 | 2,26 | -3,83% | - |
| 14.11.2025 | 2,34 | 2,40 | 2,24 | 2,35 | 0,86% | - |
| 13.11.2025 | 2,39 | 2,42 | 2,30 | 2,33 | -4,90% | - |
| 12.11.2025 | 2,45 | 2,50 | 2,40 | 2,45 | 0,82% | - |
| 11.11.2025 | 2,36 | 2,44 | 2,30 | 2,43 | 1,25% | - |
| 10.11.2025 | 2,36 | 2,42 | 2,30 | 2,40 | 0,00% | - |
| 07.11.2025 | 2,26 | 2,42 | 2,20 | 2,40 | 6,67% | - |
| 06.11.2025 | 2,23 | 2,30 | 2,20 | 2,25 | 0,90% | - |
| 05.11.2025 | 2,20 | 2,31 | 2,05 | 2,23 | 1,36% | - |
| 04.11.2025 | 2,19 | 2,25 | 2,15 | 2,20 | 0,00% | - |
| 03.11.2025 | 2,23 | 2,23 | 2,20 | 2,20 | -0,45% | - |
| 31.10.2025 | 2,18 | 2,25 | 2,15 | 2,21 | 0,45% | - |
| 30.10.2025 | 2,21 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 29.10.2025 | 2,25 | 2,30 | 2,20 | 2,20 | -4,35% | - |
| 28.10.2025 | 2,39 | 2,42 | 2,25 | 2,30 | -4,17% | - |
| 27.10.2025 | 2,42 | 2,50 | 2,35 | 2,40 | -0,41% | - |
| 24.10.2025 | 2,38 | 2,49 | 2,36 | 2,41 | 1,26% | - |
| 23.10.2025 | 2,34 | 2,40 | 2,30 | 2,38 | 2,15% | - |
| 22.10.2025 | 2,24 | 2,33 | 2,22 | 2,33 | 3,56% | - |
| 21.10.2025 | 2,32 | 2,34 | 2,25 | 2,25 | -2,60% | - |
| 20.10.2025 | 2,25 | 2,32 | 2,24 | 2,31 | 3,59% | - |
| 17.10.2025 | 2,28 | 2,29 | 2,21 | 2,23 | -2,62% | - |
| 16.10.2025 | 2,26 | 2,37 | 2,25 | 2,29 | -0,43% | - |
| 15.10.2025 | 2,18 | 2,31 | 2,18 | 2,30 | 5,99% | - |
| 14.10.2025 | 2,20 | 2,20 | 2,10 | 2,17 | -0,91% | - |
| 13.10.2025 | 2,14 | 2,25 | 2,14 | 2,19 | 1,86% | - |
| 10.10.2025 | 2,25 | 2,30 | 2,15 | 2,15 | -4,87% | - |
| 09.10.2025 | 2,27 | 2,30 | 2,24 | 2,26 | -2,16% | - |
| 08.10.2025 | 2,28 | 2,40 | 2,25 | 2,31 | 0,43% | - |
| 07.10.2025 | 2,29 | 2,31 | 2,25 | 2,30 | -0,43% | - |
| 06.10.2025 | 2,30 | 2,40 | 2,30 | 2,31 | -1,70% | - |
| 03.10.2025 | 2,30 | 2,40 | 2,29 | 2,35 | 1,73% | - |
| 02.10.2025 | 2,30 | 2,35 | 2,29 | 2,31 | 0,43% | - |
| 01.10.2025 | 2,35 | 2,35 | 2,25 | 2,30 | -0,86% | - |
| 30.09.2025 | 2,38 | 2,40 | 2,30 | 2,32 | -3,33% | - |
| 29.09.2025 | 2,39 | 2,42 | 2,35 | 2,40 | -2,04% | - |
| 26.09.2025 | 2,41 | 2,50 | 2,40 | 2,45 | -2,00% | - |
| 25.09.2025 | 2,45 | 2,50 | 2,40 | 2,50 | 4,17% | - |
| 24.09.2025 | 2,42 | 2,46 | 2,40 | 2,40 | -0,83% | - |
| 23.09.2025 | 2,45 | 2,50 | 2,40 | 2,42 | -3,20% | - |
| 22.09.2025 | 2,45 | 2,50 | 2,40 | 2,50 | 0,00% | - |
| 19.09.2025 | 2,58 | 2,60 | 2,50 | 2,50 | -3,85% | - |
| 18.09.2025 | 2,51 | 2,60 | 2,49 | 2,60 | 2,77% | - |
| 17.09.2025 | 2,51 | 2,63 | 2,50 | 2,53 | 1,20% | - |
| 16.09.2025 | 2,56 | 2,60 | 2,44 | 2,50 | -2,72% | - |
| 15.09.2025 | 2,55 | 2,63 | 2,50 | 2,57 | 2,39% | - |
| 12.09.2025 | 2,57 | 2,60 | 2,50 | 2,51 | -1,57% | - |
| 11.09.2025 | 2,48 | 2,60 | 2,40 | 2,55 | 2,82% | - |
| 10.09.2025 | 2,48 | 2,50 | 2,42 | 2,48 | -0,80% | - |
| 09.09.2025 | 2,49 | 2,60 | 2,45 | 2,50 | -3,85% | - |
| 08.09.2025 | 2,55 | 2,60 | 2,50 | 2,60 | 1,96% | - |
| 05.09.2025 | 2,52 | 2,61 | 2,46 | 2,55 | 2,00% | - |
| 04.09.2025 | 2,39 | 2,55 | 2,34 | 2,50 | 4,17% | 400,00 |
| 03.09.2025 | 2,38 | 2,45 | 2,35 | 2,40 | 2,13% | - |
| 02.09.2025 | 2,35 | 2,50 | 2,28 | 2,35 | 0,00% | - |
| 01.09.2025 | 2,38 | 2,38 | 2,35 | 2,35 | -0,42% | - |
| 29.08.2025 | 2,32 | 2,50 | 2,25 | 2,36 | 0,43% | - |
| 28.08.2025 | 2,36 | 2,45 | 2,30 | 2,35 | -2,08% | - |
| 27.08.2025 | 2,13 | 2,70 | 1,94 | 2,40 | 23,08% | - |
| 26.08.2025 | 1,90 | 1,98 | 1,86 | 1,95 | 3,17% | - |
| 25.08.2025 | 1,90 | 1,95 | 1,86 | 1,89 | -2,07% | - |
| 22.08.2025 | 1,79 | 1,95 | 1,76 | 1,93 | 9,66% | - |
| 21.08.2025 | 1,79 | 1,84 | 1,76 | 1,76 | -3,56% | - |
| 20.08.2025 | 1,80 | 1,85 | 1,80 | 1,83 | -0,27% | - |
| 19.08.2025 | 1,81 | 1,87 | 1,81 | 1,83 | 0,55% | - |
| 18.08.2025 | 1,82 | 1,88 | 1,81 | 1,82 | -0,27% | - |
| 15.08.2025 | 1,81 | 1,85 | 1,78 | 1,83 | 0,55% | - |
| 14.08.2025 | 1,87 | 1,88 | 1,80 | 1,82 | -3,20% | - |
| 13.08.2025 | 1,82 | 1,89 | 1,80 | 1,88 | 1,90% | - |
| 12.08.2025 | 1,77 | 1,87 | 1,77 | 1,84 | 2,79% | - |
| 11.08.2025 | 1,82 | 1,89 | 1,79 | 1,79 | -2,19% | - |
| 08.08.2025 | 1,82 | 1,87 | 1,81 | 1,83 | -0,81% | - |
| 07.08.2025 | 1,83 | 1,86 | 1,80 | 1,85 | 1,65% | - |
| 06.08.2025 | 1,83 | 1,87 | 1,81 | 1,82 | -1,89% | - |
| 05.08.2025 | 1,87 | 1,95 | 1,84 | 1,85 | -1,07% | - |
| 04.08.2025 | 1,78 | 1,91 | 1,76 | 1,87 | 5,06% | - |
| 01.08.2025 | 1,93 | 1,94 | 1,77 | 1,78 | -8,48% | - |
| 31.07.2025 | 1,97 | 2,02 | 1,88 | 1,95 | -1,77% | - |
| 30.07.2025 | 2,02 | 2,10 | 1,96 | 1,98 | -3,41% | - |
| 29.07.2025 | 2,04 | 2,12 | 2,00 | 2,05 | -2,38% | - |
| 28.07.2025 | 2,01 | 2,10 | 2,00 | 2,10 | 2,44% | - |