2,550€
1,59%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,51 | 2,56 | 2,48 | 2,55 | 1,59% | - |
| 09.05.2024 | 2,50 | 2,55 | 2,39 | 2,51 | 0,00% | - |
| 08.05.2024 | 2,51 | 2,60 | 2,34 | 2,51 | 0,00% | 1.000,00 |
| 07.05.2024 | 2,41 | 2,72 | 2,40 | 2,51 | 4,15% | - |
| 06.05.2024 | 2,48 | 2,48 | 2,40 | 2,41 | -0,82% | - |
| 03.05.2024 | 2,44 | 2,47 | 2,37 | 2,43 | 0,41% | - |
| 02.05.2024 | 2,57 | 2,57 | 2,41 | 2,42 | -6,20% | - |
| 30.04.2024 | 2,61 | 2,61 | 2,53 | 2,58 | -1,15% | - |
| 29.04.2024 | 2,61 | 2,65 | 2,54 | 2,61 | 0,77% | - |
| 26.04.2024 | 2,47 | 2,62 | 2,44 | 2,59 | 4,86% | - |
| 25.04.2024 | 2,57 | 2,57 | 2,43 | 2,47 | -3,89% | - |
| 24.04.2024 | 2,63 | 2,69 | 2,38 | 2,57 | -1,53% | - |
| 23.04.2024 | 2,33 | 2,69 | 2,28 | 2,61 | 12,99% | - |
| 22.04.2024 | 2,16 | 2,33 | 2,12 | 2,31 | 7,94% | - |
| 19.04.2024 | 2,05 | 2,17 | 2,04 | 2,14 | 2,88% | - |
| 18.04.2024 | 2,30 | 2,30 | 2,06 | 2,08 | -9,57% | - |
| 17.04.2024 | 2,38 | 2,42 | 2,26 | 2,30 | -3,36% | - |
| 16.04.2024 | 2,32 | 2,42 | 2,26 | 2,38 | 2,59% | - |
| 15.04.2024 | 2,32 | 2,40 | 2,25 | 2,32 | 0,87% | - |
| 12.04.2024 | 2,38 | 2,42 | 2,22 | 2,30 | -2,54% | - |
| 11.04.2024 | 2,23 | 2,38 | 2,20 | 2,36 | 5,36% | - |
| 10.04.2024 | 2,16 | 2,30 | 2,10 | 2,24 | 2,75% | - |
| 09.04.2024 | 1,93 | 2,20 | 1,89 | 2,18 | 12,95% | - |
| 08.04.2024 | 1,86 | 1,98 | 1,82 | 1,93 | 4,32% | - |
| 05.04.2024 | 1,87 | 1,92 | 1,84 | 1,85 | 0,00% | - |
| 04.04.2024 | 1,83 | 1,90 | 1,80 | 1,85 | 1,09% | - |
| 03.04.2024 | 1,82 | 1,85 | 1,81 | 1,83 | 1,67% | 600,00 |
| 02.04.2024 | 1,91 | 1,91 | 1,78 | 1,80 | -3,74% | - |
| 28.03.2024 | 1,87 | 1,91 | 1,83 | 1,87 | 0,81% | - |
| 27.03.2024 | 1,85 | 1,87 | 1,81 | 1,86 | 0,27% | - |
| 26.03.2024 | 1,78 | 1,89 | 1,78 | 1,85 | 3,93% | - |
| 25.03.2024 | 1,78 | 1,87 | 1,78 | 1,78 | -1,11% | - |
| 22.03.2024 | 1,83 | 1,85 | 1,77 | 1,80 | -2,17% | - |
| 21.03.2024 | 1,76 | 1,84 | 1,76 | 1,84 | 4,55% | - |
| 20.03.2024 | 1,74 | 1,84 | 1,69 | 1,76 | 2,33% | - |
| 19.03.2024 | 1,72 | 1,73 | 1,69 | 1,72 | 0,00% | - |
| 18.03.2024 | 1,67 | 1,75 | 1,66 | 1,72 | 1,78% | - |
| 15.03.2024 | 1,75 | 1,80 | 1,67 | 1,69 | -4,52% | - |
| 14.03.2024 | 1,84 | 1,86 | 1,72 | 1,77 | -4,84% | - |
| 13.03.2024 | 1,81 | 1,88 | 1,81 | 1,86 | 1,64% | - |
| 12.03.2024 | 1,87 | 1,90 | 1,82 | 1,83 | -2,14% | - |
| 11.03.2024 | 1,89 | 1,91 | 1,85 | 1,87 | -0,53% | - |
| 08.03.2024 | 1,86 | 1,94 | 1,85 | 1,88 | 1,08% | - |
| 07.03.2024 | 1,90 | 1,96 | 1,84 | 1,86 | -2,11% | - |
| 06.03.2024 | 1,87 | 2,01 | 1,87 | 1,90 | 0,26% | - |
| 05.03.2024 | 1,92 | 1,95 | 1,86 | 1,90 | -0,52% | - |
| 04.03.2024 | 1,98 | 2,01 | 1,90 | 1,91 | -3,54% | - |
| 01.03.2024 | 2,12 | 2,12 | 1,96 | 1,98 | -6,40% | - |
| 29.02.2024 | 2,06 | 2,16 | 2,06 | 2,11 | 2,43% | - |
| 28.02.2024 | 2,10 | 2,13 | 2,03 | 2,06 | -1,44% | - |
| 27.02.2024 | 2,12 | 2,19 | 2,07 | 2,09 | -1,42% | - |
| 26.02.2024 | 2,21 | 2,22 | 2,10 | 2,12 | -2,75% | - |
| 23.02.2024 | 2,15 | 2,20 | 2,09 | 2,18 | 2,83% | - |
| 22.02.2024 | 2,18 | 2,19 | 2,09 | 2,12 | -0,93% | - |
| 21.02.2024 | 2,08 | 2,18 | 2,06 | 2,14 | 2,88% | - |
| 20.02.2024 | 2,25 | 2,25 | 2,05 | 2,08 | -7,56% | - |
| 19.02.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 0,00% | - |
| 16.02.2024 | 2,28 | 2,32 | 2,22 | 2,25 | -1,32% | - |
| 15.02.2024 | 2,02 | 2,29 | 2,00 | 2,28 | 11,76% | - |
| 14.02.2024 | 1,98 | 2,06 | 1,94 | 2,04 | 2,77% | - |
| 13.02.2024 | 2,11 | 2,11 | 1,91 | 1,99 | -5,48% | 42,00 |
| 12.02.2024 | 2,02 | 2,14 | 2,00 | 2,10 | 3,70% | - |
| 09.02.2024 | 2,00 | 2,06 | 1,99 | 2,03 | 2,53% | - |
| 08.02.2024 | 2,00 | 2,05 | 1,98 | 1,98 | -1,99% | - |
| 07.02.2024 | 2,10 | 2,12 | 1,99 | 2,02 | -3,59% | - |
| 06.02.2024 | 2,06 | 2,12 | 2,06 | 2,09 | 1,95% | - |
| 05.02.2024 | 2,12 | 2,14 | 2,05 | 2,05 | -4,21% | - |
| 02.02.2024 | 2,16 | 2,19 | 2,10 | 2,14 | -1,83% | - |
| 01.02.2024 | 2,12 | 2,20 | 2,08 | 2,18 | 3,32% | - |
| 31.01.2024 | 2,24 | 2,26 | 2,10 | 2,11 | -5,80% | - |
| 30.01.2024 | 2,26 | 2,28 | 2,21 | 2,24 | -0,44% | - |
| 29.01.2024 | 2,27 | 2,28 | 2,20 | 2,25 | 0,00% | - |
| 26.01.2024 | 2,21 | 2,32 | 2,20 | 2,25 | 1,81% | - |
| 25.01.2024 | 2,10 | 2,23 | 2,10 | 2,21 | 4,25% | - |
| 24.01.2024 | 2,18 | 2,23 | 2,10 | 2,12 | -3,64% | - |
| 23.01.2024 | 2,19 | 2,26 | 2,16 | 2,20 | -0,45% | - |
| 22.01.2024 | 2,12 | 2,24 | 2,12 | 2,21 | 4,25% | - |
| 19.01.2024 | 2,00 | 2,12 | 1,97 | 2,12 | 6,27% | - |
| 18.01.2024 | 2,06 | 2,06 | 1,97 | 2,00 | -0,25% | - |
| 17.01.2024 | 2,08 | 2,08 | 1,99 | 2,00 | -3,85% | - |
| 16.01.2024 | 2,10 | 2,14 | 2,07 | 2,08 | -0,95% | - |
| 15.01.2024 | 2,10 | 2,13 | 2,10 | 2,10 | -0,94% | - |
| 12.01.2024 | 2,16 | 2,20 | 2,10 | 2,12 | -0,93% | - |
| 11.01.2024 | 2,23 | 2,23 | 2,10 | 2,14 | -1,83% | - |
| 10.01.2024 | 2,24 | 2,24 | 2,16 | 2,18 | -1,80% | 180,00 |
| 09.01.2024 | 2,26 | 2,28 | 2,18 | 2,22 | -2,63% | - |
| 08.01.2024 | 2,29 | 2,32 | 2,24 | 2,28 | 0,00% | - |
| 05.01.2024 | 2,27 | 2,32 | 2,26 | 2,28 | 0,44% | - |
| 04.01.2024 | 2,24 | 2,28 | 2,20 | 2,27 | 1,34% | - |
| 03.01.2024 | 2,29 | 2,30 | 2,15 | 2,24 | -2,18% | - |
| 02.01.2024 | 2,34 | 2,40 | 2,26 | 2,29 | -2,14% | - |
| 29.12.2023 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 28.12.2023 | 2,36 | 2,36 | 2,30 | 2,32 | -1,69% | - |
| 27.12.2023 | 2,43 | 2,43 | 2,34 | 2,36 | -2,07% | - |
| 22.12.2023 | 2,31 | 2,42 | 2,27 | 2,41 | 4,33% | - |
| 21.12.2023 | 2,25 | 2,34 | 2,24 | 2,31 | 4,05% | 250,00 |
| 20.12.2023 | 2,18 | 2,32 | 2,14 | 2,22 | 3,74% | - |
| 19.12.2023 | 2,21 | 2,24 | 2,12 | 2,14 | -1,83% | - |
| 18.12.2023 | 2,16 | 2,24 | 2,10 | 2,18 | -0,91% | - |
| 15.12.2023 | 2,28 | 2,32 | 2,14 | 2,20 | -2,65% | - |