2,860$
6,72%
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 | 2,72 | 2,87 | 2,68 | 2,86 | 6,72% | 523.656,00 |
| 12.12.2025 | 2,69 | 2,70 | 2,63 | 2,68 | 0,75% | 967.793,00 |
| 11.12.2025 | 2,65 | 2,70 | 2,59 | 2,66 | 0,76% | 1.347.212,00 |
| 10.12.2025 | 2,64 | 2,69 | 2,61 | 2,64 | 0,76% | 2.576.113,00 |
| 09.12.2025 | 2,58 | 2,65 | 2,56 | 2,62 | 1,95% | 1.988.254,00 |
| 08.12.2025 | 2,65 | 2,66 | 2,54 | 2,57 | -3,02% | 762.781,00 |
| 05.12.2025 | 2,64 | 2,76 | 2,62 | 2,65 | 0,76% | 386.075,00 |
| 04.12.2025 | 2,68 | 2,72 | 2,62 | 2,63 | -2,59% | 216.647,00 |
| 03.12.2025 | 2,60 | 2,74 | 2,60 | 2,70 | 4,65% | 369.410,00 |
| 02.12.2025 | 2,58 | 2,64 | 2,57 | 2,58 | 0,00% | 206.828,00 |
| 01.12.2025 | 2,62 | 2,67 | 2,58 | 2,58 | -3,37% | 441.453,00 |
| 28.11.2025 | 2,70 | 2,71 | 2,65 | 2,67 | -0,74% | 102.235,00 |
| 26.11.2025 | 2,69 | 2,75 | 2,68 | 2,69 | -1,10% | 152.988,00 |
| 25.11.2025 | 2,69 | 2,75 | 2,66 | 2,72 | 1,49% | 151.994,00 |
| 24.11.2025 | 2,77 | 2,77 | 2,62 | 2,68 | -1,47% | 315.145,00 |
| 20.11.2025 | 2,85 | 2,94 | 2,70 | 2,72 | -1,45% | 443.427,00 |
| 19.11.2025 | 2,65 | 2,94 | 2,60 | 2,76 | 4,94% | 656.046,00 |
| 18.11.2025 | 2,61 | 2,68 | 2,61 | 2,63 | -0,75% | 137.223,00 |
| 17.11.2025 | 2,70 | 2,71 | 2,61 | 2,65 | -2,21% | 286.692,00 |
| 13.11.2025 | 2,71 | 2,76 | 2,69 | 2,71 | -2,17% | 296.776,00 |
| 12.11.2025 | 2,84 | 2,86 | 2,76 | 2,77 | -1,77% | 222.154,00 |
| 11.11.2025 | 2,75 | 2,84 | 2,67 | 2,82 | 3,68% | 315.283,00 |
| 10.11.2025 | 2,72 | 2,78 | 2,67 | 2,72 | 0,00% | 425.496,00 |
| 07.11.2025 | 2,61 | 2,78 | 2,60 | 2,72 | 4,21% | 382.771,00 |
| 06.11.2025 | 2,57 | 2,66 | 2,57 | 2,61 | 1,16% | 357.197,00 |
| 05.11.2025 | 2,49 | 2,58 | 2,34 | 2,58 | 3,20% | 545.661,00 |
| 04.11.2025 | 2,47 | 2,55 | 2,45 | 2,50 | -1,57% | 382.990,00 |
| 03.11.2025 | 2,57 | 2,59 | 2,50 | 2,54 | -0,39% | 248.821,00 |
| 31.10.2025 | 2,55 | 2,57 | 2,49 | 2,55 | 1,19% | 178.080,00 |
| 30.10.2025 | 2,51 | 2,55 | 2,49 | 2,52 | -0,79% | 143.635,00 |
| 29.10.2025 | 2,62 | 2,63 | 2,50 | 2,54 | -3,05% | 342.575,00 |
| 28.10.2025 | 2,75 | 2,77 | 2,62 | 2,62 | -6,09% | 207.743,00 |
| 27.10.2025 | 2,85 | 2,86 | 2,74 | 2,79 | -0,71% | 263.939,00 |
| 24.10.2025 | 2,79 | 2,90 | 2,77 | 2,81 | 1,81% | 467.168,00 |
| 23.10.2025 | 2,73 | 2,79 | 2,69 | 2,76 | 1,85% | 353.803,00 |
| 22.10.2025 | 2,62 | 2,72 | 2,60 | 2,71 | 4,63% | 217.928,00 |
| 21.10.2025 | 2,69 | 2,70 | 2,59 | 2,59 | -4,43% | 236.195,00 |
| 20.10.2025 | 2,68 | 2,71 | 2,63 | 2,71 | 2,65% | 153.394,00 |
| 17.10.2025 | 2,64 | 2,66 | 2,61 | 2,64 | -0,75% | 185.570,00 |
| 16.10.2025 | 2,71 | 2,76 | 2,65 | 2,66 | 0,76% | 278.401,00 |
| 15.10.2025 | 2,69 | 2,71 | 2,55 | 2,64 | 3,53% | 648.447,00 |
| 14.10.2025 | 2,51 | 2,56 | 2,49 | 2,55 | 0,39% | 227.952,00 |
| 13.10.2025 | 2,53 | 2,55 | 2,48 | 2,54 | 2,42% | 334.150,00 |
| 10.10.2025 | 2,59 | 2,60 | 2,48 | 2,48 | -3,88% | 517.964,00 |
| 09.10.2025 | 2,66 | 2,66 | 2,57 | 2,58 | -1,90% | 378.034,00 |
| 08.10.2025 | 2,71 | 2,75 | 2,62 | 2,63 | -0,75% | 555.066,00 |
| 07.10.2025 | 2,66 | 2,68 | 2,63 | 2,65 | -1,12% | 214.532,00 |
| 06.10.2025 | 2,70 | 2,72 | 2,67 | 2,68 | -0,74% | 307.884,00 |
| 02.10.2025 | 2,70 | 2,71 | 2,66 | 2,70 | 0,37% | 327.383,00 |
| 01.10.2025 | 2,69 | 2,75 | 2,67 | 2,69 | -1,47% | 486.569,00 |
| 30.09.2025 | 2,74 | 2,75 | 2,68 | 2,73 | -2,15% | 555.483,00 |
| 29.09.2025 | 2,80 | 2,81 | 2,74 | 2,79 | -0,36% | 342.844,00 |
| 26.09.2025 | 2,81 | 2,88 | 2,79 | 2,80 | -0,71% | 317.945,00 |
| 25.09.2025 | 2,86 | 2,89 | 2,80 | 2,82 | -2,08% | 309.504,00 |
| 24.09.2025 | 2,84 | 2,88 | 2,82 | 2,88 | 1,05% | 404.136,00 |
| 23.09.2025 | 2,88 | 2,93 | 2,84 | 2,85 | -1,38% | 283.342,00 |
| 22.09.2025 | 2,88 | 2,90 | 2,83 | 2,89 | 0,35% | 430.055,00 |
| 19.09.2025 | 3,02 | 3,05 | 2,85 | 2,88 | -4,95% | 1.434.477,00 |
| 18.09.2025 | 2,96 | 3,05 | 2,93 | 3,03 | 2,02% | 255.447,00 |
| 17.09.2025 | 3,00 | 3,11 | 2,96 | 2,97 | 0,00% | 269.955,00 |
| 16.09.2025 | 2,99 | 3,01 | 2,89 | 2,97 | -1,66% | 533.699,00 |
| 15.09.2025 | 2,91 | 3,06 | 2,91 | 3,02 | 1,68% | 312.174,00 |
| 12.09.2025 | 2,98 | 2,99 | 2,93 | 2,97 | -1,00% | 199.272,00 |
| 11.09.2025 | 2,88 | 3,02 | 2,88 | 3,00 | 3,09% | 254.384,00 |
| 10.09.2025 | 2,91 | 2,94 | 2,85 | 2,91 | 0,00% | 274.164,00 |
| 09.09.2025 | 2,96 | 2,96 | 2,85 | 2,91 | -2,35% | 356.397,00 |
| 08.09.2025 | 3,00 | 3,02 | 2,92 | 2,98 | 0,00% | 301.028,00 |
| 05.09.2025 | 2,95 | 3,04 | 2,93 | 2,98 | 1,36% | 470.033,00 |
| 04.09.2025 | 2,82 | 2,95 | 2,76 | 2,94 | 6,52% | 748.040,00 |
| 03.09.2025 | 2,75 | 2,81 | 2,73 | 2,76 | 0,00% | 661.114,00 |
| 02.09.2025 | 2,72 | 2,87 | 2,64 | 2,76 | 0,00% | 601.180,00 |
| 29.08.2025 | 2,69 | 2,86 | 2,63 | 2,76 | 2,22% | 742.822,00 |
| 28.08.2025 | 2,74 | 2,84 | 2,66 | 2,70 | -1,10% | 1.030.979,00 |
| 27.08.2025 | 2,51 | 3,10 | 2,51 | 2,73 | 21,33% | 6.358.299,00 |
| 26.08.2025 | 2,19 | 2,27 | 2,19 | 2,25 | 2,27% | 196.729,00 |
| 25.08.2025 | 2,24 | 2,26 | 2,19 | 2,20 | -2,22% | 187.609,00 |
| 22.08.2025 | 2,09 | 2,25 | 2,09 | 2,25 | 8,70% | 481.738,00 |
| 21.08.2025 | 2,10 | 2,11 | 2,05 | 2,07 | -1,43% | 242.023,00 |
| 20.08.2025 | 2,13 | 2,14 | 2,10 | 2,10 | -1,41% | 180.614,00 |
| 19.08.2025 | 2,13 | 2,18 | 2,11 | 2,13 | 0,00% | 130.128,00 |
| 18.08.2025 | 2,12 | 2,19 | 2,10 | 2,13 | 0,47% | 157.915,00 |
| 15.08.2025 | 2,14 | 2,15 | 2,09 | 2,12 | 0,47% | 135.852,00 |
| 14.08.2025 | 2,15 | 2,17 | 2,10 | 2,11 | -4,09% | 259.776,00 |
| 13.08.2025 | 2,18 | 2,20 | 2,12 | 2,20 | 2,80% | 173.455,00 |
| 12.08.2025 | 2,12 | 2,17 | 2,11 | 2,14 | 3,38% | 179.012,00 |
| 11.08.2025 | 2,17 | 2,20 | 2,07 | 2,07 | -2,36% | 414.437,00 |
| 08.08.2025 | 2,17 | 2,17 | 2,11 | 2,12 | -2,30% | 119.970,00 |
| 07.08.2025 | 2,13 | 2,17 | 2,10 | 2,17 | 3,33% | 132.140,00 |
| 06.08.2025 | 2,15 | 2,18 | 2,10 | 2,10 | -1,87% | 205.687,00 |
| 05.08.2025 | 2,22 | 2,24 | 2,12 | 2,14 | -1,83% | 119.778,00 |
| 04.08.2025 | 2,10 | 2,19 | 2,08 | 2,18 | 4,81% | 138.009,00 |
| 01.08.2025 | 2,19 | 2,22 | 2,07 | 2,08 | -5,45% | 275.735,00 |
| 31.07.2025 | 2,23 | 2,24 | 2,16 | 2,20 | -2,65% | 225.873,00 |
| 30.07.2025 | 2,37 | 2,37 | 2,25 | 2,26 | -3,42% | 148.542,00 |
| 29.07.2025 | 2,44 | 2,44 | 2,34 | 2,34 | -1,27% | 154.039,00 |
| 28.07.2025 | 2,39 | 2,41 | 2,37 | 2,37 | -0,42% | 106.376,00 |
| 25.07.2025 | 2,39 | 2,40 | 2,35 | 2,38 | -0,42% | 76.261,00 |
| 24.07.2025 | 2,46 | 2,48 | 2,38 | 2,39 | -4,02% | 79.531,00 |
| 23.07.2025 | 2,46 | 2,50 | 2,43 | 2,49 | 1,63% | 179.962,00 |
| 22.07.2025 | 2,43 | 2,50 | 2,42 | 2,45 | 2,51% | 217.943,00 |