2,460$
-1,99%
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 | 2,50 | 2,52 | 2,44 | 2,46 | -1,99% | 192.725,00 |
| 28.05.2026 | 2,48 | 2,52 | 2,48 | 2,51 | 1,62% | 121.107,00 |
| 27.05.2026 | 2,53 | 2,57 | 2,47 | 2,47 | -1,98% | 166.950,00 |
| 26.05.2026 | 2,50 | 2,62 | 2,48 | 2,52 | 1,20% | 258.931,00 |
| 22.05.2026 | 2,54 | 2,54 | 2,46 | 2,49 | -0,40% | 167.622,00 |
| 21.05.2026 | 2,49 | 2,52 | 2,44 | 2,50 | 0,00% | 207.163,00 |
| 20.05.2026 | 2,44 | 2,51 | 2,42 | 2,50 | 1,63% | 205.246,00 |
| 19.05.2026 | 2,52 | 2,52 | 2,42 | 2,46 | -1,60% | 316.937,00 |
| 18.05.2026 | 2,54 | 2,54 | 2,50 | 2,50 | 0,00% | 159.944,00 |
| 15.05.2026 | 2,55 | 2,55 | 2,47 | 2,50 | -2,72% | 404.756,00 |
| 14.05.2026 | 2,54 | 2,62 | 2,54 | 2,57 | 1,58% | 337.544,00 |
| 13.05.2026 | 2,52 | 2,61 | 2,49 | 2,53 | 0,80% | 542.885,00 |
| 12.05.2026 | 2,53 | 2,57 | 2,43 | 2,51 | -1,95% | 279.382,00 |
| 11.05.2026 | 2,80 | 2,80 | 2,52 | 2,56 | -8,57% | 772.298,00 |
| 08.05.2026 | 2,72 | 2,81 | 2,70 | 2,80 | 1,82% | 531.269,00 |
| 07.05.2026 | 2,63 | 2,77 | 2,63 | 2,75 | 7,42% | 490.755,00 |
| 06.05.2026 | 2,49 | 2,58 | 2,46 | 2,56 | 3,64% | 452.087,00 |
| 05.05.2026 | 2,40 | 2,52 | 2,40 | 2,47 | 2,92% | 358.775,00 |
| 04.05.2026 | 2,37 | 2,41 | 2,34 | 2,40 | 0,00% | 306.016,00 |
| 01.05.2026 | 2,43 | 2,47 | 2,39 | 2,40 | -0,83% | 243.504,00 |
| 30.04.2026 | 2,34 | 2,44 | 2,34 | 2,42 | 2,54% | 268.593,00 |
| 29.04.2026 | 2,42 | 2,46 | 2,34 | 2,36 | -1,26% | 356.678,00 |
| 28.04.2026 | 2,44 | 2,44 | 2,37 | 2,39 | -1,24% | 196.374,00 |
| 27.04.2026 | 2,40 | 2,46 | 2,36 | 2,42 | 1,26% | 160.295,00 |
| 24.04.2026 | 2,38 | 2,39 | 2,35 | 2,39 | 0,84% | 143.160,00 |
| 23.04.2026 | 2,41 | 2,45 | 2,35 | 2,37 | -1,66% | 338.850,00 |
| 22.04.2026 | 2,42 | 2,47 | 2,37 | 2,41 | -0,41% | 812.555,00 |
| 21.04.2026 | 2,52 | 2,52 | 2,39 | 2,42 | -3,20% | 392.466,00 |
| 20.04.2026 | 2,55 | 2,58 | 2,49 | 2,50 | -2,72% | 337.364,00 |
| 17.04.2026 | 2,52 | 2,63 | 2,50 | 2,57 | 3,63% | 695.070,00 |
| 16.04.2026 | 2,46 | 2,48 | 2,38 | 2,48 | 0,00% | 430.263,00 |
| 15.04.2026 | 2,50 | 2,52 | 2,47 | 2,48 | -1,59% | 138.394,00 |
| 14.04.2026 | 2,50 | 2,53 | 2,49 | 2,52 | 1,20% | 229.152,00 |
| 13.04.2026 | 2,49 | 2,53 | 2,41 | 2,49 | 0,40% | 332.940,00 |
| 10.04.2026 | 2,49 | 2,54 | 2,28 | 2,48 | -1,20% | 578.301,00 |
| 09.04.2026 | 2,47 | 2,56 | 2,44 | 2,51 | 0,80% | 272.973,00 |
| 08.04.2026 | 2,38 | 2,50 | 2,38 | 2,49 | 7,33% | 389.147,00 |
| 07.04.2026 | 2,31 | 2,36 | 2,30 | 2,32 | -1,28% | 211.188,00 |
| 06.04.2026 | 2,31 | 2,38 | 2,31 | 2,35 | 1,73% | 157.506,00 |
| 02.04.2026 | 2,31 | 2,31 | 2,25 | 2,31 | -0,86% | 277.119,00 |
| 01.04.2026 | 2,34 | 2,37 | 2,31 | 2,33 | -1,27% | 136.063,00 |
| 31.03.2026 | 2,39 | 2,41 | 2,33 | 2,36 | 0,00% | 217.259,00 |
| 30.03.2026 | 2,31 | 2,37 | 2,26 | 2,36 | 5,36% | 244.857,00 |
| 27.03.2026 | 2,23 | 2,26 | 2,19 | 2,24 | -1,32% | 488.149,00 |
| 26.03.2026 | 2,26 | 2,31 | 2,22 | 2,27 | -1,30% | 311.851,00 |
| 25.03.2026 | 2,34 | 2,38 | 2,30 | 2,30 | -0,86% | 167.283,00 |
| 24.03.2026 | 2,40 | 2,43 | 2,32 | 2,32 | -4,13% | 362.795,00 |
| 23.03.2026 | 2,38 | 2,45 | 2,31 | 2,42 | 3,42% | 657.168,00 |
| 20.03.2026 | 2,38 | 2,42 | 2,31 | 2,34 | -2,50% | 565.345,00 |
| 19.03.2026 | 2,37 | 2,44 | 2,34 | 2,40 | -1,23% | 396.117,00 |
| 18.03.2026 | 2,49 | 2,55 | 2,40 | 2,43 | -4,71% | 301.363,00 |
| 17.03.2026 | 2,40 | 2,56 | 2,40 | 2,55 | 5,81% | 691.188,00 |
| 16.03.2026 | 2,52 | 2,53 | 2,40 | 2,41 | -3,60% | 228.404,00 |
| 13.03.2026 | 2,61 | 2,61 | 2,45 | 2,50 | 0,00% | 430.687,00 |
| 12.03.2026 | 2,50 | 2,59 | 2,49 | 2,50 | -2,34% | 258.008,00 |
| 11.03.2026 | 2,50 | 2,59 | 2,47 | 2,56 | 1,19% | 290.450,00 |
| 10.03.2026 | 2,50 | 2,65 | 2,47 | 2,53 | -1,56% | 442.125,00 |
| 09.03.2026 | 2,45 | 2,60 | 2,34 | 2,57 | -6,55% | 1.524.754,00 |
| 06.03.2026 | 2,80 | 2,80 | 2,70 | 2,75 | -3,51% | 277.641,00 |
| 05.03.2026 | 2,87 | 2,88 | 2,81 | 2,85 | -1,04% | 131.141,00 |
| 04.03.2026 | 2,78 | 2,92 | 2,75 | 2,88 | 4,73% | 302.641,00 |
| 03.03.2026 | 2,77 | 2,82 | 2,69 | 2,75 | -2,48% | 585.752,00 |
| 02.03.2026 | 2,87 | 2,88 | 2,80 | 2,82 | -3,09% | 735.576,00 |
| 27.02.2026 | 3,01 | 3,01 | 2,85 | 2,91 | -5,21% | 652.774,00 |
| 26.02.2026 | 3,08 | 3,16 | 2,97 | 3,07 | -0,97% | 451.769,00 |
| 25.02.2026 | 3,02 | 3,11 | 3,00 | 3,10 | 0,98% | 232.035,00 |
| 24.02.2026 | 2,99 | 3,08 | 2,98 | 3,07 | 1,32% | 209.433,00 |
| 23.02.2026 | 3,08 | 3,11 | 2,98 | 3,03 | -1,62% | 309.845,00 |
| 20.02.2026 | 2,98 | 3,10 | 2,97 | 3,08 | 3,36% | 573.613,00 |
| 19.02.2026 | 2,95 | 2,99 | 2,92 | 2,98 | 0,00% | 270.538,00 |
| 18.02.2026 | 3,00 | 3,05 | 2,96 | 2,98 | -0,33% | 189.284,00 |
| 17.02.2026 | 3,01 | 3,04 | 2,95 | 2,99 | 0,00% | 947.188,00 |
| 13.02.2026 | 3,00 | 3,05 | 2,94 | 2,99 | 0,67% | 166.979,00 |
| 12.02.2026 | 3,09 | 3,11 | 2,90 | 2,97 | -2,30% | 335.054,00 |
| 11.02.2026 | 3,15 | 3,18 | 3,02 | 3,04 | -3,18% | 296.857,00 |
| 10.02.2026 | 2,97 | 3,17 | 2,97 | 3,14 | 5,02% | 430.709,00 |
| 09.02.2026 | 2,95 | 3,02 | 2,91 | 2,99 | 2,05% | 249.026,00 |
| 06.02.2026 | 2,95 | 2,97 | 2,91 | 2,93 | 1,03% | 228.235,00 |
| 05.02.2026 | 2,95 | 2,97 | 2,88 | 2,90 | -2,03% | 263.078,00 |
| 04.02.2026 | 3,03 | 3,05 | 2,92 | 2,96 | -1,66% | 445.941,00 |
| 03.02.2026 | 2,80 | 3,13 | 2,78 | 3,01 | 9,45% | 1.078.315,00 |
| 02.02.2026 | 2,70 | 2,79 | 2,68 | 2,75 | 3,00% | 301.416,00 |
| 30.01.2026 | 2,71 | 2,75 | 2,64 | 2,67 | -2,20% | 719.742,00 |
| 29.01.2026 | 2,76 | 2,77 | 2,66 | 2,73 | 0,00% | 359.173,00 |
| 28.01.2026 | 2,84 | 2,88 | 2,73 | 2,73 | -3,87% | 453.064,00 |
| 27.01.2026 | 2,87 | 2,88 | 2,73 | 2,84 | -1,05% | 438.727,00 |
| 26.01.2026 | 2,90 | 2,90 | 2,86 | 2,87 | -3,69% | 168.090,00 |
| 22.01.2026 | 2,97 | 3,09 | 2,97 | 2,98 | -1,00% | 258.281,00 |
| 21.01.2026 | 2,88 | 3,01 | 2,88 | 3,01 | 4,88% | 213.676,00 |
| 20.01.2026 | 2,82 | 2,89 | 2,81 | 2,87 | -0,69% | 320.565,00 |
| 16.01.2026 | 3,04 | 3,07 | 2,87 | 2,89 | -5,25% | 414.455,00 |
| 15.01.2026 | 3,11 | 3,19 | 3,02 | 3,05 | 4,45% | 693.213,00 |
| 14.01.2026 | 2,91 | 2,93 | 2,87 | 2,92 | 0,34% | 152.131,00 |
| 13.01.2026 | 2,95 | 2,96 | 2,88 | 2,91 | -1,02% | 198.492,00 |
| 12.01.2026 | 3,00 | 3,00 | 2,90 | 2,94 | -2,33% | 219.918,00 |
| 09.01.2026 | 3,06 | 3,16 | 2,97 | 3,01 | -0,99% | 399.310,00 |
| 08.01.2026 | 2,91 | 3,09 | 2,88 | 3,04 | 4,83% | 744.608,00 |
| 07.01.2026 | 2,90 | 2,91 | 2,83 | 2,90 | -0,34% | 376.899,00 |
| 06.01.2026 | 2,80 | 2,91 | 2,78 | 2,91 | 3,93% | 314.634,00 |
| 05.01.2026 | 2,86 | 2,88 | 2,79 | 2,80 | -2,10% | 256.855,00 |