7,250$
0,55%
Echtzeit-Aktienkurs Chatham Lodging Trust
Bid:
Ask:
Aktienkurse zur Chatham Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 7,24 | 7,26 | 7,14 | 7,25 | 0,55% | 255.475,00 |
| 15.05.2025 | 7,21 | 7,23 | 7,15 | 7,21 | 0,14% | 184.295,00 |
| 14.05.2025 | 7,24 | 7,29 | 7,20 | 7,20 | -1,37% | 228.947,00 |
| 13.05.2025 | 7,32 | 7,37 | 7,27 | 7,30 | 0,14% | 230.316,00 |
| 12.05.2025 | 7,30 | 7,44 | 7,24 | 7,29 | 4,44% | 333.197,00 |
| 09.05.2025 | 7,05 | 7,09 | 6,96 | 6,98 | -1,55% | 254.160,00 |
| 08.05.2025 | 7,01 | 7,16 | 6,96 | 7,09 | 1,43% | 233.856,00 |
| 07.05.2025 | 7,17 | 7,17 | 6,97 | 6,99 | -0,57% | 476.413,00 |
| 06.05.2025 | 7,25 | 7,41 | 7,03 | 7,03 | 0,29% | 555.583,00 |
| 05.05.2025 | 6,88 | 7,14 | 6,86 | 7,01 | -0,28% | 408.548,00 |
| 02.05.2025 | 7,09 | 7,17 | 7,00 | 7,03 | 1,15% | 413.173,00 |
| 01.05.2025 | 6,93 | 7,04 | 6,90 | 6,95 | 1,16% | 448.489,00 |
| 30.04.2025 | 6,85 | 6,92 | 6,76 | 6,87 | -0,72% | 243.128,00 |
| 29.04.2025 | 7,01 | 7,04 | 6,92 | 6,92 | -1,56% | 194.606,00 |
| 28.04.2025 | 7,04 | 7,10 | 6,92 | 7,03 | 0,00% | 256.657,00 |
| 25.04.2025 | 6,97 | 7,03 | 6,90 | 7,03 | 0,29% | 166.629,00 |
| 24.04.2025 | 6,89 | 7,05 | 6,86 | 7,01 | 1,15% | 227.994,00 |
| 23.04.2025 | 7,07 | 7,19 | 6,90 | 6,93 | 0,73% | 336.011,00 |
| 22.04.2025 | 6,94 | 7,00 | 6,75 | 6,88 | 0,58% | 260.342,00 |
| 21.04.2025 | 6,77 | 6,87 | 6,68 | 6,84 | 0,44% | 318.399,00 |
| 17.04.2025 | 6,87 | 7,09 | 6,81 | 6,81 | -1,02% | 427.043,00 |
| 16.04.2025 | 6,82 | 6,95 | 6,63 | 6,88 | 1,03% | 594.265,00 |
| 15.04.2025 | 6,66 | 6,83 | 6,63 | 6,81 | 1,79% | 701.801,00 |
| 14.04.2025 | 6,58 | 6,74 | 6,48 | 6,69 | 1,98% | 523.118,00 |
| 11.04.2025 | 6,29 | 6,62 | 6,22 | 6,56 | 2,66% | 475.277,00 |
| 10.04.2025 | 6,58 | 6,74 | 6,20 | 6,39 | -5,33% | 704.850,00 |
| 09.04.2025 | 6,00 | 6,91 | 5,83 | 6,75 | 10,47% | 715.216,00 |
| 08.04.2025 | 6,50 | 6,50 | 6,03 | 6,11 | -2,24% | 521.639,00 |
| 07.04.2025 | 6,05 | 6,51 | 5,86 | 6,25 | 0,81% | 1.020.763,00 |
| 04.04.2025 | 6,32 | 6,32 | 6,01 | 6,20 | -3,73% | 553.963,00 |
| 03.04.2025 | 6,90 | 6,92 | 6,42 | 6,44 | -10,80% | 436.794,00 |
| 02.04.2025 | 7,11 | 7,27 | 7,07 | 7,22 | 1,12% | 337.722,00 |
| 01.04.2025 | 7,07 | 7,20 | 7,00 | 7,14 | 0,14% | 305.413,00 |
| 31.03.2025 | 7,11 | 7,17 | 7,06 | 7,13 | -1,25% | 307.151,00 |
| 28.03.2025 | 7,30 | 7,32 | 7,17 | 7,22 | -1,10% | 274.049,00 |
| 27.03.2025 | 7,37 | 7,38 | 7,24 | 7,30 | -1,22% | 246.761,00 |
| 26.03.2025 | 7,45 | 7,46 | 7,32 | 7,39 | 0,00% | 211.577,00 |
| 25.03.2025 | 7,44 | 7,45 | 7,31 | 7,39 | -0,81% | 302.637,00 |
| 24.03.2025 | 7,56 | 7,60 | 7,39 | 7,45 | 0,27% | 245.188,00 |
| 21.03.2025 | 7,56 | 7,56 | 7,26 | 7,43 | -2,75% | 778.844,00 |
| 20.03.2025 | 7,76 | 7,77 | 7,60 | 7,64 | -1,04% | 180.925,00 |
| 19.03.2025 | 7,66 | 7,76 | 7,59 | 7,72 | 1,98% | 258.430,00 |
| 18.03.2025 | 7,63 | 7,72 | 7,52 | 7,57 | -0,79% | 432.852,00 |
| 17.03.2025 | 7,52 | 7,69 | 7,52 | 7,63 | 1,06% | 295.154,00 |
| 14.03.2025 | 7,55 | 7,62 | 7,48 | 7,55 | 0,94% | 301.691,00 |
| 13.03.2025 | 7,85 | 7,90 | 7,46 | 7,48 | -3,98% | 406.328,00 |
| 12.03.2025 | 7,92 | 7,99 | 7,70 | 7,79 | -0,89% | 431.005,00 |
| 11.03.2025 | 8,30 | 8,30 | 7,84 | 7,86 | -4,73% | 465.184,00 |
| 10.03.2025 | 8,31 | 8,41 | 8,21 | 8,25 | -1,32% | 450.460,00 |
| 07.03.2025 | 8,16 | 8,42 | 8,12 | 8,36 | 3,08% | 301.914,00 |
| 06.03.2025 | 8,06 | 8,24 | 8,02 | 8,11 | -0,98% | 538.568,00 |
| 05.03.2025 | 8,37 | 8,42 | 8,06 | 8,19 | 1,49% | 493.846,00 |
| 04.03.2025 | 8,02 | 8,12 | 7,92 | 8,07 | -0,74% | 639.098,00 |
| 03.03.2025 | 8,26 | 8,47 | 8,11 | 8,13 | 0,62% | 465.473,00 |
| 28.02.2025 | 8,08 | 8,21 | 8,03 | 8,08 | 0,25% | 1.679.869,00 |
| 27.02.2025 | 8,19 | 8,28 | 8,05 | 8,06 | -2,18% | 596.074,00 |
| 26.02.2025 | 7,93 | 8,26 | 7,72 | 8,24 | 1,85% | 638.901,00 |
| 25.02.2025 | 8,08 | 8,15 | 8,06 | 8,09 | -0,12% | 408.744,00 |
| 24.02.2025 | 8,07 | 8,16 | 8,04 | 8,10 | -0,12% | 285.150,00 |
| 21.02.2025 | 8,42 | 8,43 | 8,09 | 8,11 | -2,29% | 391.389,00 |
| 20.02.2025 | 8,35 | 8,35 | 8,17 | 8,30 | -1,43% | 317.708,00 |
| 19.02.2025 | 8,45 | 8,47 | 8,35 | 8,42 | -1,41% | 239.326,00 |
| 18.02.2025 | 8,38 | 8,56 | 8,38 | 8,54 | 1,30% | 223.827,00 |
| 14.02.2025 | 8,58 | 8,58 | 8,42 | 8,43 | -0,82% | 172.076,00 |
| 13.02.2025 | 8,47 | 8,51 | 8,35 | 8,50 | 0,95% | 290.608,00 |
| 12.02.2025 | 8,43 | 8,48 | 8,33 | 8,42 | -2,32% | 240.438,00 |
| 11.02.2025 | 8,58 | 8,65 | 8,56 | 8,62 | -0,69% | 231.922,00 |
| 10.02.2025 | 8,83 | 8,83 | 8,67 | 8,68 | -1,48% | 209.881,00 |
| 07.02.2025 | 8,77 | 8,85 | 8,65 | 8,81 | -0,45% | 223.031,00 |
| 06.02.2025 | 8,75 | 8,90 | 8,72 | 8,85 | 1,84% | 218.735,00 |
| 05.02.2025 | 8,77 | 8,80 | 8,62 | 8,69 | 0,00% | 233.314,00 |
| 04.02.2025 | 8,61 | 8,73 | 8,61 | 8,69 | 0,12% | 149.045,00 |
| 03.02.2025 | 8,52 | 8,72 | 8,48 | 8,68 | -0,69% | 283.889,00 |
| 31.01.2025 | 8,75 | 8,84 | 8,67 | 8,74 | -0,23% | 234.598,00 |
| 30.01.2025 | 8,78 | 8,85 | 8,72 | 8,76 | 1,27% | 260.529,00 |
| 29.01.2025 | 8,87 | 8,88 | 8,60 | 8,65 | -2,70% | 202.354,00 |
| 28.01.2025 | 8,90 | 8,98 | 8,86 | 8,89 | 0,00% | 160.375,00 |
| 27.01.2025 | 8,68 | 8,91 | 8,66 | 8,89 | 2,42% | 204.270,00 |
| 24.01.2025 | 8,68 | 8,75 | 8,65 | 8,68 | -0,34% | 281.021,00 |
| 23.01.2025 | 8,62 | 8,77 | 8,62 | 8,71 | -0,11% | 208.967,00 |
| 22.01.2025 | 8,66 | 8,75 | 8,64 | 8,72 | -0,80% | 130.401,00 |
| 21.01.2025 | 8,87 | 8,90 | 8,73 | 8,79 | -0,45% | 232.843,00 |
| 17.01.2025 | 8,91 | 8,91 | 8,79 | 8,83 | 0,46% | 341.579,00 |
| 16.01.2025 | 8,88 | 8,91 | 8,65 | 8,79 | -1,12% | 324.322,00 |
| 15.01.2025 | 8,93 | 8,95 | 8,83 | 8,89 | 2,30% | 191.579,00 |
| 14.01.2025 | 8,72 | 8,76 | 8,59 | 8,69 | 0,00% | 198.688,00 |
| 13.01.2025 | 8,66 | 8,72 | 8,57 | 8,69 | -0,46% | 198.191,00 |
| 10.01.2025 | 8,42 | 8,82 | 8,32 | 8,73 | 1,16% | 472.460,00 |
| 08.01.2025 | 8,48 | 8,64 | 8,44 | 8,63 | 0,94% | 278.972,00 |
| 07.01.2025 | 8,65 | 8,69 | 8,42 | 8,55 | -1,61% | 281.657,00 |
| 06.01.2025 | 8,88 | 8,88 | 8,66 | 8,69 | -1,36% | 181.633,00 |
| 03.01.2025 | 8,77 | 8,83 | 8,72 | 8,81 | 0,23% | 147.494,00 |
| 02.01.2025 | 8,94 | 8,98 | 8,68 | 8,79 | -1,79% | 211.524,00 |
| 31.12.2024 | 8,95 | 9,04 | 8,87 | 8,95 | -0,33% | 210.702,00 |
| 30.12.2024 | 8,92 | 8,99 | 8,77 | 8,98 | 0,00% | 175.965,00 |
| 27.12.2024 | 9,13 | 9,27 | 8,96 | 8,98 | -3,13% | 155.934,00 |
| 26.12.2024 | 9,19 | 9,30 | 9,17 | 9,27 | 0,22% | 96.198,00 |
| 24.12.2024 | 9,18 | 9,26 | 9,09 | 9,25 | 1,09% | 94.538,00 |
| 23.12.2024 | 9,13 | 9,20 | 9,02 | 9,15 | -0,22% | 231.856,00 |
| 20.12.2024 | 9,01 | 9,32 | 8,88 | 9,17 | 1,89% | 666.764,00 |