11,040$
-0,18%
Echtzeit-Aktienkurs Chatham Lodging Trust
Bid:
Ask:
Aktienkurse zur Chatham Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 11,07 | 11,13 | 11,00 | 11,04 | -0,18% | 301.784,00 |
| 27.05.2026 | 10,94 | 11,10 | 10,94 | 11,06 | 1,47% | 298.196,00 |
| 26.05.2026 | 10,74 | 10,94 | 10,70 | 10,90 | 1,87% | 340.073,00 |
| 22.05.2026 | 10,76 | 10,81 | 10,62 | 10,70 | 0,09% | 382.557,00 |
| 21.05.2026 | 10,55 | 10,84 | 10,43 | 10,69 | 0,19% | 443.211,00 |
| 20.05.2026 | 10,16 | 10,67 | 10,14 | 10,67 | 5,23% | 575.582,00 |
| 19.05.2026 | 9,97 | 10,16 | 9,80 | 10,14 | 0,80% | 476.841,00 |
| 18.05.2026 | 10,00 | 10,11 | 9,88 | 10,06 | 1,72% | 832.395,00 |
| 15.05.2026 | 9,91 | 9,93 | 9,67 | 9,89 | -1,00% | 349.400,00 |
| 14.05.2026 | 9,95 | 10,10 | 9,95 | 9,99 | 1,01% | 622.372,00 |
| 13.05.2026 | 9,82 | 9,99 | 9,77 | 9,89 | 0,00% | 363.260,00 |
| 12.05.2026 | 9,86 | 9,95 | 9,54 | 9,89 | 0,10% | 469.268,00 |
| 11.05.2026 | 9,93 | 9,97 | 9,76 | 9,88 | -0,40% | 877.668,00 |
| 08.05.2026 | 10,06 | 10,10 | 9,71 | 9,92 | -0,40% | 383.654,00 |
| 07.05.2026 | 9,06 | 10,15 | 9,06 | 9,96 | 12,54% | 1.103.879,00 |
| 06.05.2026 | 9,03 | 9,08 | 8,85 | 8,85 | -0,78% | 395.580,00 |
| 05.05.2026 | 8,59 | 8,93 | 8,59 | 8,92 | 4,08% | 447.643,00 |
| 04.05.2026 | 8,70 | 8,79 | 8,48 | 8,57 | -2,17% | 314.436,00 |
| 01.05.2026 | 8,75 | 8,80 | 8,67 | 8,76 | 0,92% | 335.065,00 |
| 30.04.2026 | 8,70 | 8,76 | 8,65 | 8,68 | -0,46% | 262.719,00 |
| 29.04.2026 | 8,70 | 8,82 | 8,61 | 8,72 | 0,00% | 297.921,00 |
| 28.04.2026 | 8,64 | 8,73 | 8,56 | 8,72 | 1,40% | 203.640,00 |
| 27.04.2026 | 8,55 | 8,72 | 8,55 | 8,60 | -0,12% | 246.724,00 |
| 24.04.2026 | 8,44 | 8,61 | 8,43 | 8,61 | 1,29% | 190.337,00 |
| 23.04.2026 | 8,47 | 8,54 | 8,39 | 8,50 | 0,95% | 144.083,00 |
| 22.04.2026 | 8,73 | 8,78 | 8,42 | 8,42 | -2,88% | 229.218,00 |
| 21.04.2026 | 8,87 | 8,93 | 8,64 | 8,67 | -1,92% | 303.750,00 |
| 20.04.2026 | 8,72 | 8,84 | 8,65 | 8,84 | 1,14% | 234.943,00 |
| 17.04.2026 | 8,71 | 8,81 | 8,60 | 8,74 | 2,34% | 276.047,00 |
| 16.04.2026 | 8,65 | 8,72 | 8,49 | 8,54 | -1,95% | 212.288,00 |
| 15.04.2026 | 8,68 | 8,80 | 8,62 | 8,71 | 0,46% | 375.778,00 |
| 14.04.2026 | 8,61 | 8,71 | 8,60 | 8,67 | 0,58% | 414.998,00 |
| 13.04.2026 | 8,57 | 8,64 | 8,47 | 8,62 | 0,23% | 268.754,00 |
| 10.04.2026 | 8,57 | 8,71 | 8,57 | 8,60 | 0,82% | 206.537,00 |
| 09.04.2026 | 8,25 | 8,60 | 8,25 | 8,53 | 2,77% | 225.045,00 |
| 08.04.2026 | 8,16 | 8,42 | 8,16 | 8,30 | 2,85% | 243.132,00 |
| 07.04.2026 | 7,89 | 8,10 | 7,89 | 8,07 | 1,51% | 206.817,00 |
| 06.04.2026 | 7,93 | 7,99 | 7,84 | 7,95 | 0,13% | 198.582,00 |
| 02.04.2026 | 7,76 | 7,96 | 7,70 | 7,94 | 1,53% | 171.271,00 |
| 01.04.2026 | 7,97 | 7,97 | 7,79 | 7,82 | -0,64% | 236.338,00 |
| 31.03.2026 | 7,85 | 7,91 | 7,69 | 7,87 | 0,51% | 291.408,00 |
| 30.03.2026 | 7,74 | 7,91 | 7,70 | 7,83 | 1,42% | 266.933,00 |
| 27.03.2026 | 7,94 | 7,94 | 7,69 | 7,72 | -2,89% | 186.963,00 |
| 26.03.2026 | 7,87 | 8,05 | 7,86 | 7,95 | 0,38% | 170.632,00 |
| 25.03.2026 | 7,97 | 7,98 | 7,83 | 7,92 | 0,89% | 208.598,00 |
| 24.03.2026 | 7,69 | 7,94 | 7,69 | 7,85 | -0,13% | 231.410,00 |
| 23.03.2026 | 7,81 | 8,02 | 7,67 | 7,86 | 3,42% | 312.067,00 |
| 20.03.2026 | 7,85 | 7,85 | 7,57 | 7,60 | -1,81% | 396.845,00 |
| 19.03.2026 | 7,64 | 7,81 | 7,64 | 7,74 | 0,13% | 160.113,00 |
| 18.03.2026 | 7,66 | 7,84 | 7,66 | 7,73 | -0,90% | 215.413,00 |
| 17.03.2026 | 7,90 | 7,91 | 7,74 | 7,80 | -0,13% | 202.568,00 |
| 16.03.2026 | 7,61 | 7,91 | 7,61 | 7,81 | 4,13% | 273.138,00 |
| 13.03.2026 | 7,66 | 7,76 | 7,47 | 7,50 | -1,96% | 335.972,00 |
| 12.03.2026 | 7,70 | 7,74 | 7,58 | 7,65 | -2,30% | 216.038,00 |
| 11.03.2026 | 7,76 | 7,88 | 7,75 | 7,83 | -0,89% | 258.783,00 |
| 10.03.2026 | 7,82 | 8,01 | 7,78 | 7,90 | 0,13% | 307.654,00 |
| 09.03.2026 | 7,67 | 7,99 | 7,57 | 7,89 | -1,74% | 449.868,00 |
| 06.03.2026 | 8,08 | 8,09 | 7,88 | 8,03 | -2,07% | 558.375,00 |
| 05.03.2026 | 8,31 | 8,45 | 8,19 | 8,20 | -1,80% | 589.355,00 |
| 04.03.2026 | 7,87 | 8,37 | 7,73 | 8,35 | 8,87% | 376.393,00 |
| 03.03.2026 | 7,55 | 7,78 | 7,36 | 7,67 | 0,39% | 302.985,00 |
| 02.03.2026 | 7,58 | 7,73 | 7,50 | 7,64 | -0,91% | 340.758,00 |
| 27.02.2026 | 8,01 | 8,04 | 7,64 | 7,71 | -1,41% | 357.232,00 |
| 26.02.2026 | 7,44 | 7,84 | 7,41 | 7,82 | 5,68% | 398.783,00 |
| 25.02.2026 | 7,25 | 7,48 | 7,18 | 7,40 | 1,23% | 338.796,00 |
| 24.02.2026 | 7,32 | 7,35 | 7,18 | 7,31 | -0,14% | 325.482,00 |
| 23.02.2026 | 7,43 | 7,48 | 7,26 | 7,32 | -2,01% | 170.999,00 |
| 20.02.2026 | 7,42 | 7,50 | 7,36 | 7,47 | 0,40% | 196.180,00 |
| 19.02.2026 | 7,51 | 7,59 | 7,38 | 7,44 | -1,20% | 192.326,00 |
| 18.02.2026 | 7,59 | 7,74 | 7,52 | 7,53 | -1,05% | 253.630,00 |
| 17.02.2026 | 7,56 | 7,64 | 7,45 | 7,61 | 1,60% | 249.897,00 |
| 13.02.2026 | 7,54 | 7,59 | 7,45 | 7,49 | 0,13% | 350.328,00 |
| 12.02.2026 | 7,70 | 7,80 | 7,39 | 7,48 | -2,22% | 182.120,00 |
| 11.02.2026 | 7,74 | 7,76 | 7,61 | 7,65 | -0,52% | 188.579,00 |
| 10.02.2026 | 7,54 | 7,73 | 7,54 | 7,69 | 1,85% | 368.945,00 |
| 09.02.2026 | 7,50 | 7,63 | 7,50 | 7,55 | -0,26% | 218.799,00 |
| 06.02.2026 | 7,46 | 7,64 | 7,45 | 7,57 | 1,61% | 254.125,00 |
| 05.02.2026 | 7,47 | 7,52 | 7,31 | 7,45 | 0,13% | 189.390,00 |
| 04.02.2026 | 7,44 | 7,52 | 7,26 | 7,44 | 3,91% | 217.810,00 |
| 03.02.2026 | 7,25 | 7,33 | 7,09 | 7,16 | -1,10% | 221.670,00 |
| 02.02.2026 | 7,09 | 7,31 | 7,07 | 7,24 | 1,83% | 237.259,00 |
| 30.01.2026 | 7,04 | 7,20 | 6,94 | 7,11 | 0,42% | 323.544,00 |
| 29.01.2026 | 6,92 | 7,10 | 6,89 | 7,08 | 2,76% | 219.990,00 |
| 28.01.2026 | 7,05 | 7,08 | 6,87 | 6,89 | -1,15% | 206.970,00 |
| 27.01.2026 | 7,06 | 7,06 | 6,90 | 6,97 | -1,41% | 207.420,00 |
| 26.01.2026 | 7,13 | 7,15 | 7,04 | 7,07 | -1,67% | 171.565,00 |
| 22.01.2026 | 7,34 | 7,44 | 7,19 | 7,19 | -1,10% | 214.671,00 |
| 21.01.2026 | 6,96 | 7,35 | 6,91 | 7,27 | 5,52% | 418.077,00 |
| 20.01.2026 | 6,80 | 6,97 | 6,77 | 6,89 | -0,29% | 299.909,00 |
| 16.01.2026 | 6,96 | 7,03 | 6,88 | 6,91 | -1,29% | 190.123,00 |
| 15.01.2026 | 6,89 | 7,03 | 6,89 | 7,00 | 1,74% | 181.888,00 |
| 14.01.2026 | 6,90 | 6,95 | 6,80 | 6,88 | -0,72% | 200.072,00 |
| 13.01.2026 | 7,07 | 7,08 | 6,90 | 6,93 | -1,00% | 150.647,00 |
| 12.01.2026 | 6,96 | 7,02 | 6,94 | 7,00 | -0,28% | 275.326,00 |
| 09.01.2026 | 6,93 | 7,10 | 6,87 | 7,02 | 2,03% | 324.756,00 |
| 08.01.2026 | 6,76 | 6,99 | 6,72 | 6,88 | 1,78% | 214.256,00 |
| 07.01.2026 | 6,96 | 6,97 | 6,70 | 6,76 | -2,73% | 273.108,00 |
| 06.01.2026 | 6,71 | 6,95 | 6,69 | 6,95 | 2,81% | 295.666,00 |
| 05.01.2026 | 6,83 | 6,88 | 6,73 | 6,76 | -0,59% | 285.778,00 |
| 02.01.2026 | 6,90 | 6,90 | 6,72 | 6,80 | -0,15% | 235.472,00 |