3,230$
-0,62%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,24 | 3,25 | 3,19 | 3,23 | -0,62% | 120.594,00 |
| 16.10.2024 | 3,21 | 3,25 | 3,15 | 3,25 | 2,85% | 187.384,00 |
| 15.10.2024 | 3,15 | 3,23 | 3,12 | 3,16 | 1,28% | 177.481,00 |
| 14.10.2024 | 3,14 | 3,20 | 3,10 | 3,12 | -1,89% | 152.320,00 |
| 11.10.2024 | 3,07 | 3,18 | 3,05 | 3,18 | 4,61% | 156.094,00 |
| 10.10.2024 | 3,02 | 3,07 | 3,00 | 3,04 | -0,98% | 167.390,00 |
| 09.10.2024 | 3,07 | 3,09 | 3,03 | 3,07 | -0,97% | 157.568,00 |
| 08.10.2024 | 3,05 | 3,10 | 3,02 | 3,10 | 2,99% | 201.317,00 |
| 07.10.2024 | 3,03 | 3,05 | 2,96 | 3,01 | -0,99% | 154.915,00 |
| 04.10.2024 | 3,05 | 3,09 | 3,02 | 3,04 | 1,67% | 162.185,00 |
| 03.10.2024 | 3,03 | 3,08 | 2,99 | 2,99 | -3,55% | 179.705,00 |
| 02.10.2024 | 3,03 | 3,11 | 3,01 | 3,10 | 1,97% | 128.475,00 |
| 01.10.2024 | 3,11 | 3,11 | 2,97 | 3,04 | -1,62% | 236.794,00 |
| 30.09.2024 | 3,25 | 3,28 | 3,08 | 3,09 | -5,79% | 335.109,00 |
| 27.09.2024 | 3,49 | 3,49 | 3,28 | 3,28 | -4,65% | 326.998,00 |
| 26.09.2024 | 3,41 | 3,57 | 3,36 | 3,44 | 3,30% | 600.075,00 |
| 25.09.2024 | 3,32 | 3,43 | 3,26 | 3,33 | 0,00% | 361.057,00 |
| 24.09.2024 | 3,35 | 3,39 | 3,29 | 3,33 | 0,60% | 214.653,00 |
| 23.09.2024 | 3,30 | 3,37 | 3,28 | 3,31 | 1,85% | 317.087,00 |
| 20.09.2024 | 3,12 | 3,38 | 3,12 | 3,25 | -0,31% | 595.183,00 |
| 19.09.2024 | 3,24 | 3,27 | 3,13 | 3,26 | 4,49% | 149.273,00 |
| 18.09.2024 | 3,16 | 3,27 | 3,11 | 3,12 | -1,89% | 290.753,00 |
| 17.09.2024 | 3,11 | 3,22 | 3,07 | 3,18 | 4,26% | 243.697,00 |
| 16.09.2024 | 3,12 | 3,12 | 3,02 | 3,05 | -0,97% | 117.167,00 |
| 13.09.2024 | 3,02 | 3,09 | 3,00 | 3,08 | 4,41% | 190.227,00 |
| 12.09.2024 | 2,94 | 2,99 | 2,90 | 2,95 | 1,37% | 141.146,00 |
| 11.09.2024 | 2,87 | 2,92 | 2,84 | 2,91 | 0,00% | 134.786,00 |
| 10.09.2024 | 2,87 | 2,93 | 2,79 | 2,91 | 2,46% | 160.947,00 |
| 09.09.2024 | 2,89 | 2,92 | 2,82 | 2,84 | -0,70% | 179.743,00 |
| 06.09.2024 | 2,92 | 2,93 | 2,82 | 2,86 | -1,38% | 124.115,00 |
| 05.09.2024 | 2,93 | 2,96 | 2,86 | 2,90 | -1,02% | 189.949,00 |
| 04.09.2024 | 3,05 | 3,13 | 2,93 | 2,93 | -3,30% | 394.571,00 |
| 03.09.2024 | 3,03 | 3,09 | 3,00 | 3,03 | -2,57% | 272.201,00 |
| 30.08.2024 | 3,08 | 3,14 | 3,07 | 3,11 | 1,30% | 152.987,00 |
| 29.08.2024 | 3,04 | 3,13 | 2,98 | 3,07 | 1,66% | 399.193,00 |
| 28.08.2024 | 3,04 | 3,16 | 3,02 | 3,02 | -0,66% | 325.857,00 |
| 27.08.2024 | 3,03 | 3,06 | 3,01 | 3,04 | -1,30% | 188.288,00 |
| 26.08.2024 | 3,09 | 3,10 | 3,00 | 3,08 | 1,32% | 277.695,00 |
| 23.08.2024 | 2,98 | 3,08 | 2,97 | 3,04 | 2,70% | 307.884,00 |
| 22.08.2024 | 2,91 | 2,98 | 2,87 | 2,96 | 2,07% | 250.121,00 |
| 21.08.2024 | 2,83 | 2,92 | 2,74 | 2,90 | 2,47% | 338.407,00 |
| 20.08.2024 | 2,81 | 2,90 | 2,78 | 2,83 | -0,35% | 250.912,00 |
| 19.08.2024 | 2,93 | 3,01 | 2,81 | 2,84 | -3,07% | 414.738,00 |
| 16.08.2024 | 2,99 | 3,01 | 2,87 | 2,93 | -2,66% | 244.275,00 |
| 15.08.2024 | 3,04 | 3,09 | 2,87 | 3,01 | 2,38% | 483.069,00 |
| 14.08.2024 | 2,80 | 2,97 | 2,77 | 2,94 | 6,14% | 238.657,00 |
| 13.08.2024 | 2,77 | 2,83 | 2,74 | 2,77 | 0,36% | 204.895,00 |
| 12.08.2024 | 2,97 | 2,97 | 2,75 | 2,76 | -7,07% | 263.315,00 |
| 09.08.2024 | 3,05 | 3,06 | 2,90 | 2,97 | -2,94% | 290.403,00 |
| 08.08.2024 | 2,92 | 3,09 | 2,88 | 3,06 | 6,99% | 349.662,00 |
| 07.08.2024 | 3,01 | 3,01 | 2,80 | 2,86 | -2,05% | 333.494,00 |
| 06.08.2024 | 2,91 | 3,02 | 2,89 | 2,92 | -0,34% | 296.134,00 |
| 05.08.2024 | 2,92 | 3,10 | 2,85 | 2,93 | -5,18% | 386.086,00 |
| 02.08.2024 | 3,18 | 3,22 | 3,06 | 3,09 | -5,50% | 519.394,00 |
| 01.08.2024 | 3,38 | 3,39 | 2,99 | 3,27 | -7,89% | 1.025.390,00 |
| 31.07.2024 | 3,78 | 3,78 | 3,53 | 3,55 | -5,84% | 369.442,00 |
| 30.07.2024 | 3,88 | 3,88 | 3,64 | 3,77 | -2,58% | 335.618,00 |
| 29.07.2024 | 3,90 | 3,95 | 3,79 | 3,87 | 0,00% | 398.921,00 |
| 26.07.2024 | 3,72 | 3,92 | 3,64 | 3,87 | 4,88% | 413.769,00 |
| 25.07.2024 | 3,67 | 3,77 | 3,62 | 3,69 | 1,37% | 286.600,00 |
| 24.07.2024 | 3,74 | 3,79 | 3,59 | 3,64 | -3,45% | 350.468,00 |
| 23.07.2024 | 3,58 | 3,85 | 3,58 | 3,77 | 3,57% | 455.160,00 |
| 22.07.2024 | 3,61 | 3,69 | 3,52 | 3,64 | 3,12% | 215.303,00 |
| 19.07.2024 | 3,56 | 3,65 | 3,50 | 3,53 | -0,56% | 160.296,00 |
| 18.07.2024 | 3,73 | 3,76 | 3,52 | 3,55 | -5,33% | 259.889,00 |
| 17.07.2024 | 3,70 | 3,83 | 3,66 | 3,75 | 0,54% | 425.256,00 |
| 16.07.2024 | 3,68 | 3,75 | 3,56 | 3,73 | 3,90% | 553.268,00 |
| 15.07.2024 | 3,19 | 3,87 | 3,18 | 3,59 | 12,89% | 1.453.429,00 |
| 12.07.2024 | 3,16 | 3,21 | 3,13 | 3,18 | 2,58% | 223.435,00 |
| 11.07.2024 | 3,04 | 3,15 | 3,01 | 3,10 | 5,08% | 298.498,00 |
| 10.07.2024 | 2,93 | 3,01 | 2,90 | 2,95 | 1,03% | 146.845,00 |
| 09.07.2024 | 2,99 | 3,00 | 2,86 | 2,92 | -2,34% | 280.676,00 |
| 08.07.2024 | 2,93 | 3,01 | 2,88 | 2,99 | 2,75% | 332.142,00 |
| 05.07.2024 | 2,54 | 3,05 | 2,53 | 2,91 | 14,57% | 1.002.320,00 |
| 03.07.2024 | 2,55 | 2,58 | 2,46 | 2,54 | 1,20% | 356.202,00 |
| 02.07.2024 | 2,48 | 2,52 | 2,46 | 2,51 | 0,80% | 234.477,00 |
| 01.07.2024 | 2,57 | 2,58 | 2,43 | 2,49 | -2,35% | 178.568,00 |
| 28.06.2024 | 2,49 | 2,61 | 2,43 | 2,55 | 2,41% | 1.280.022,00 |
| 27.06.2024 | 2,52 | 2,57 | 2,44 | 2,49 | -0,80% | 301.939,00 |
| 26.06.2024 | 2,56 | 2,59 | 2,50 | 2,51 | -2,71% | 261.007,00 |
| 25.06.2024 | 2,64 | 2,67 | 2,58 | 2,58 | -4,09% | 282.889,00 |
| 24.06.2024 | 2,79 | 2,80 | 2,63 | 2,69 | -1,82% | 349.309,00 |
| 21.06.2024 | 2,79 | 2,88 | 2,73 | 2,74 | -1,08% | 351.560,00 |
| 20.06.2024 | 2,73 | 2,80 | 2,72 | 2,77 | 1,09% | 166.576,00 |
| 18.06.2024 | 2,74 | 2,82 | 2,73 | 2,74 | 0,37% | 180.207,00 |
| 17.06.2024 | 2,90 | 2,90 | 2,72 | 2,73 | -6,83% | 205.964,00 |
| 14.06.2024 | 2,94 | 2,99 | 2,92 | 2,93 | -2,33% | 94.640,00 |
| 13.06.2024 | 3,07 | 3,10 | 2,97 | 3,00 | -2,60% | 138.640,00 |
| 12.06.2024 | 3,04 | 3,13 | 3,02 | 3,08 | 3,01% | 251.686,00 |
| 11.06.2024 | 2,91 | 3,03 | 2,87 | 2,99 | 2,75% | 236.765,00 |
| 10.06.2024 | 2,82 | 2,94 | 2,82 | 2,91 | 2,46% | 129.695,00 |
| 07.06.2024 | 2,91 | 2,95 | 2,84 | 2,84 | -4,05% | 128.690,00 |
| 06.06.2024 | 2,80 | 2,96 | 2,78 | 2,96 | 2,78% | 219.576,00 |
| 05.06.2024 | 2,81 | 2,89 | 2,77 | 2,88 | 2,49% | 133.691,00 |
| 04.06.2024 | 2,66 | 2,87 | 2,66 | 2,81 | 4,85% | 167.093,00 |
| 03.06.2024 | 2,83 | 2,84 | 2,68 | 2,68 | -3,94% | 731.749,00 |
| 31.05.2024 | 2,73 | 2,81 | 2,73 | 2,79 | 2,95% | 133.526,00 |
| 30.05.2024 | 2,71 | 2,76 | 2,69 | 2,71 | 1,50% | 86.338,00 |
| 29.05.2024 | 2,68 | 2,73 | 2,64 | 2,67 | -2,91% | 207.738,00 |
| 28.05.2024 | 2,81 | 2,81 | 2,71 | 2,75 | -1,08% | 169.195,00 |