2,110€
-1,40%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,16 | 2,16 | 2,10 | 2,15 | 0,47% | - |
| 28.05.2026 | 2,13 | 2,16 | 2,10 | 2,14 | -1,38% | - |
| 27.05.2026 | 2,17 | 2,17 | 2,16 | 2,17 | 0,70% | - |
| 26.05.2026 | 2,15 | 2,21 | 2,15 | 2,16 | 13,42% | - |
| 25.05.2026 | 2,15 | 2,21 | 1,90 | 1,90 | -12,04% | - |
| 22.05.2026 | 2,16 | 2,17 | 2,15 | 2,16 | 0,23% | - |
| 21.05.2026 | 2,15 | 2,18 | 2,14 | 2,16 | 1,65% | - |
| 20.05.2026 | 2,12 | 2,13 | 2,12 | 2,12 | -1,40% | - |
| 19.05.2026 | 2,15 | 2,16 | 2,14 | 2,15 | -0,23% | - |
| 18.05.2026 | 2,16 | 2,16 | 2,11 | 2,16 | -2,27% | - |
| 15.05.2026 | 2,20 | 2,21 | 2,16 | 2,21 | 2,08% | - |
| 14.05.2026 | 2,16 | 2,16 | 2,15 | 2,16 | 0,47% | - |
| 13.05.2026 | 2,14 | 2,20 | 2,14 | 2,15 | -2,71% | - |
| 12.05.2026 | 2,20 | 2,21 | 2,17 | 2,21 | -6,36% | - |
| 11.05.2026 | 2,37 | 2,37 | 2,36 | 2,36 | 3,06% | - |
| 08.05.2026 | 2,33 | 2,34 | 2,27 | 2,29 | 7,51% | - |
| 07.05.2026 | 2,17 | 2,17 | 2,13 | 2,13 | 0,95% | - |
| 06.05.2026 | 2,10 | 2,11 | 2,10 | 2,11 | 2,68% | - |
| 05.05.2026 | 2,05 | 2,06 | 2,04 | 2,06 | 1,48% | - |
| 04.05.2026 | 2,05 | 2,06 | 2,00 | 2,03 | 0,00% | - |
| 30.04.2026 | 2,02 | 2,05 | 2,00 | 2,03 | -1,70% | - |
| 29.04.2026 | 2,04 | 2,06 | 2,04 | 2,06 | -0,72% | - |
| 28.04.2026 | 2,07 | 2,08 | 2,07 | 2,08 | -0,24% | - |
| 27.04.2026 | 2,04 | 2,10 | 2,00 | 2,08 | 3,23% | - |
| 24.04.2026 | 2,04 | 2,05 | 2,00 | 2,02 | -1,23% | - |
| 23.04.2026 | 2,02 | 2,06 | 2,00 | 2,04 | -1,92% | - |
| 22.04.2026 | 2,06 | 2,10 | 2,06 | 2,08 | 1,46% | - |
| 21.04.2026 | 2,12 | 2,26 | 2,04 | 2,05 | -5,09% | - |
| 20.04.2026 | 2,18 | 2,18 | 2,15 | 2,16 | 2,86% | - |
| 17.04.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -0,24% | - |
| 16.04.2026 | 2,10 | 2,15 | 2,10 | 2,11 | -2,09% | - |
| 15.04.2026 | 2,14 | 2,15 | 2,13 | 2,15 | 0,00% | - |
| 14.04.2026 | 2,12 | 2,15 | 2,12 | 2,15 | 1,90% | - |
| 13.04.2026 | 2,11 | 2,20 | 2,05 | 2,11 | -2,31% | - |
| 10.04.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 0,47% | - |
| 09.04.2026 | 2,14 | 2,28 | 2,05 | 2,15 | 5,65% | - |
| 08.04.2026 | 1,99 | 2,04 | 1,98 | 2,04 | 0,49% | - |
| 07.04.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 1,50% | - |
| 02.04.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -1,72% | - |
| 01.04.2026 | 2,04 | 2,06 | 2,00 | 2,03 | -1,46% | - |
| 31.03.2026 | 2,06 | 2,14 | 2,05 | 2,06 | 5,64% | - |
| 30.03.2026 | 1,94 | 1,97 | 1,92 | 1,95 | 1,56% | - |
| 27.03.2026 | 1,97 | 1,99 | 1,91 | 1,92 | -1,03% | - |
| 26.03.2026 | 2,00 | 2,00 | 1,90 | 1,94 | -4,20% | - |
| 25.03.2026 | 2,00 | 2,06 | 1,98 | 2,03 | -2,17% | - |
| 24.03.2026 | 2,09 | 2,12 | 2,04 | 2,07 | 1,97% | - |
| 23.03.2026 | 2,02 | 2,09 | 2,00 | 2,03 | -0,98% | - |
| 20.03.2026 | 2,07 | 2,10 | 2,04 | 2,05 | -1,20% | - |
| 19.03.2026 | 2,14 | 2,15 | 2,00 | 2,08 | -2,12% | - |
| 18.03.2026 | 2,21 | 2,25 | 2,12 | 2,12 | -2,75% | - |
| 17.03.2026 | 2,10 | 2,20 | 2,05 | 2,18 | -0,91% | - |
| 16.03.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,46% | - |
| 13.03.2026 | 2,17 | 2,24 | 2,14 | 2,19 | -0,45% | - |
| 12.03.2026 | 2,22 | 2,22 | 2,19 | 2,20 | 0,92% | - |
| 11.03.2026 | 2,17 | 2,30 | 2,14 | 2,18 | -0,46% | - |
| 10.03.2026 | 2,21 | 2,21 | 2,18 | 2,19 | 4,78% | - |
| 09.03.2026 | 2,38 | 2,40 | 2,02 | 2,09 | -16,40% | - |
| 06.03.2026 | 2,46 | 2,50 | 2,44 | 2,50 | 0,40% | - |
| 05.03.2026 | 2,48 | 2,50 | 2,47 | 2,49 | 1,22% | - |
| 04.03.2026 | 2,37 | 2,52 | 2,34 | 2,46 | 2,50% | - |
| 03.03.2026 | 2,42 | 2,42 | 2,35 | 2,40 | 0,00% | - |
| 02.03.2026 | 2,47 | 2,51 | 2,38 | 2,40 | -2,44% | - |
| 27.02.2026 | 2,60 | 2,61 | 2,42 | 2,46 | -6,46% | - |
| 26.02.2026 | 2,62 | 2,63 | 2,62 | 2,63 | 1,15% | - |
| 25.02.2026 | 2,60 | 2,60 | 2,59 | 2,60 | 0,00% | - |
| 24.02.2026 | 2,58 | 2,62 | 2,54 | 2,60 | 1,17% | - |
| 23.02.2026 | 2,60 | 2,60 | 2,57 | 2,57 | -1,53% | - |
| 20.02.2026 | 2,54 | 2,63 | 2,50 | 2,61 | 3,16% | - |
| 19.02.2026 | 2,53 | 2,57 | 2,50 | 2,53 | 1,20% | - |
| 18.02.2026 | 2,52 | 2,55 | 2,45 | 2,50 | -1,96% | - |
| 17.02.2026 | 2,54 | 2,55 | 2,50 | 2,55 | 0,00% | - |
| 16.02.2026 | 2,52 | 2,55 | 2,50 | 2,55 | 2,00% | - |
| 13.02.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -1,96% | - |
| 12.02.2026 | 2,56 | 2,56 | 2,54 | 2,55 | -3,41% | - |
| 11.02.2026 | 2,64 | 2,65 | 2,60 | 2,64 | 5,18% | - |
| 10.02.2026 | 2,52 | 2,52 | 2,51 | 2,51 | 1,62% | - |
| 09.02.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -1,20% | - |
| 06.02.2026 | 2,46 | 2,52 | 2,46 | 2,50 | -0,79% | - |
| 05.02.2026 | 2,51 | 2,53 | 2,51 | 2,52 | -1,56% | - |
| 04.02.2026 | 2,54 | 2,56 | 2,51 | 2,56 | 0,39% | - |
| 03.02.2026 | 2,33 | 2,66 | 2,31 | 2,55 | 11,35% | - |
| 02.02.2026 | 2,25 | 2,31 | 2,21 | 2,29 | 1,33% | - |
| 30.01.2026 | 2,29 | 2,29 | 2,25 | 2,26 | 0,44% | - |
| 29.01.2026 | 2,28 | 2,28 | 2,25 | 2,25 | -4,66% | - |
| 28.01.2026 | 2,36 | 2,45 | 2,35 | 2,36 | -1,67% | - |
| 27.01.2026 | 2,42 | 2,45 | 2,40 | 2,40 | -2,04% | - |
| 26.01.2026 | 2,47 | 2,51 | 2,42 | 2,45 | -2,39% | - |
| 23.01.2026 | 2,54 | 2,56 | 2,49 | 2,51 | -1,95% | - |
| 22.01.2026 | 2,57 | 2,65 | 2,54 | 2,56 | 1,99% | - |
| 21.01.2026 | 2,45 | 2,56 | 2,40 | 2,51 | 2,03% | - |
| 20.01.2026 | 2,54 | 2,55 | 2,39 | 2,46 | -0,81% | - |
| 19.01.2026 | 2,53 | 2,53 | 2,48 | 2,48 | -1,98% | - |
| 16.01.2026 | 2,63 | 2,70 | 2,52 | 2,53 | -3,80% | - |
| 15.01.2026 | 2,57 | 2,67 | 2,50 | 2,63 | 7,35% | - |
| 14.01.2026 | 2,50 | 2,50 | 2,45 | 2,45 | -1,21% | - |
| 13.01.2026 | 2,52 | 2,55 | 2,45 | 2,48 | -2,75% | - |
| 12.01.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -3,77% | - |
| 09.01.2026 | 2,61 | 2,65 | 2,60 | 2,65 | 0,76% | - |
| 08.01.2026 | 2,48 | 2,65 | 2,45 | 2,63 | 6,05% | - |
| 07.01.2026 | 2,49 | 2,49 | 2,45 | 2,48 | 0,40% | - |