12,320$
3,27%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,02 | 12,33 | 11,96 | 12,32 | 3,27% | 3.758.150,00 |
| 08.01.2026 | 11,61 | 12,06 | 11,48 | 11,93 | 2,93% | 1.454.117,00 |
| 07.01.2026 | 11,86 | 11,86 | 11,50 | 11,59 | -2,03% | 2.067.777,00 |
| 06.01.2026 | 11,21 | 11,83 | 11,04 | 11,83 | 2,25% | 2.058.135,00 |
| 05.01.2026 | 11,53 | 11,65 | 11,35 | 11,57 | 0,17% | 1.898.771,00 |
| 02.01.2026 | 11,35 | 11,76 | 11,16 | 11,55 | 2,03% | 1.750.014,00 |
| 31.12.2025 | 11,38 | 11,41 | 11,23 | 11,32 | -1,39% | 1.481.939,00 |
| 30.12.2025 | 11,47 | 11,60 | 11,41 | 11,48 | 0,00% | 897.343,00 |
| 29.12.2025 | 11,43 | 11,52 | 11,34 | 11,48 | 0,00% | 1.194.588,00 |
| 26.12.2025 | 11,39 | 11,57 | 11,35 | 11,48 | -0,69% | 1.302.424,00 |
| 24.12.2025 | 11,35 | 11,59 | 11,31 | 11,56 | 2,30% | 986.045,00 |
| 23.12.2025 | 11,45 | 11,54 | 11,30 | 11,30 | -1,65% | 718.102,00 |
| 22.12.2025 | 11,52 | 11,60 | 11,45 | 11,49 | -0,17% | 1.094.261,00 |
| 19.12.2025 | 11,41 | 11,53 | 11,38 | 11,51 | 0,35% | 3.710.411,00 |
| 18.12.2025 | 11,51 | 11,70 | 11,42 | 11,47 | -0,17% | 2.007.643,00 |
| 17.12.2025 | 11,30 | 11,58 | 11,30 | 11,49 | 1,06% | 1.271.610,00 |
| 16.12.2025 | 11,35 | 11,51 | 11,23 | 11,37 | -2,07% | 2.265.417,00 |
| 15.12.2025 | 11,34 | 11,61 | 11,14 | 11,61 | 2,93% | 1.862.783,00 |
| 12.12.2025 | 11,33 | 11,51 | 11,24 | 11,28 | 0,27% | 1.800.305,00 |
| 11.12.2025 | 11,24 | 11,71 | 11,24 | 11,25 | -0,62% | 2.340.725,00 |
| 10.12.2025 | 11,27 | 11,52 | 11,11 | 11,32 | 1,16% | 2.462.759,00 |
| 09.12.2025 | 10,82 | 11,32 | 10,72 | 11,19 | 4,19% | 2.297.817,00 |
| 08.12.2025 | 10,85 | 10,85 | 10,67 | 10,74 | -0,37% | 3.308.421,00 |
| 05.12.2025 | 10,79 | 10,94 | 10,69 | 10,78 | -0,09% | 1.200.222,00 |
| 04.12.2025 | 10,97 | 11,07 | 10,69 | 10,79 | -2,00% | 1.856.376,00 |
| 03.12.2025 | 11,18 | 11,28 | 10,94 | 11,01 | -1,08% | 1.603.195,00 |
| 02.12.2025 | 11,28 | 11,38 | 11,08 | 11,13 | -1,15% | 2.613.395,00 |
| 01.12.2025 | 11,17 | 11,41 | 11,11 | 11,26 | -0,71% | 1.441.327,00 |
| 28.11.2025 | 11,47 | 11,50 | 11,24 | 11,34 | 0,09% | 820.422,00 |
| 26.11.2025 | 11,50 | 11,58 | 11,33 | 11,33 | -1,22% | 1.680.499,00 |
| 25.11.2025 | 11,29 | 11,56 | 11,16 | 11,47 | 2,87% | 2.149.493,00 |
| 24.11.2025 | 11,18 | 11,30 | 10,97 | 11,15 | 6,09% | 2.951.845,00 |
| 20.11.2025 | 10,68 | 10,91 | 10,46 | 10,51 | -1,04% | 1.918.152,00 |
| 19.11.2025 | 10,89 | 10,89 | 10,58 | 10,62 | -1,76% | 1.370.774,00 |
| 18.11.2025 | 10,79 | 10,90 | 10,68 | 10,81 | -0,64% | 1.501.141,00 |
| 17.11.2025 | 11,02 | 11,15 | 10,75 | 10,88 | -1,98% | 1.774.802,00 |
| 13.11.2025 | 11,19 | 11,41 | 11,05 | 11,10 | -1,33% | 1.537.911,00 |
| 12.11.2025 | 11,38 | 11,54 | 11,22 | 11,25 | -0,62% | 1.943.842,00 |
| 11.11.2025 | 11,53 | 11,63 | 11,21 | 11,32 | -1,74% | 1.527.507,00 |
| 10.11.2025 | 11,20 | 11,56 | 11,19 | 11,52 | 1,95% | 2.213.715,00 |
| 07.11.2025 | 10,49 | 11,33 | 10,44 | 11,30 | 8,45% | 2.883.567,00 |
| 06.11.2025 | 10,02 | 10,91 | 9,99 | 10,42 | 1,26% | 3.475.002,00 |
| 05.11.2025 | 10,30 | 10,60 | 10,15 | 10,29 | 0,10% | 3.063.728,00 |
| 04.11.2025 | 10,40 | 10,42 | 10,21 | 10,28 | -2,47% | 1.567.929,00 |
| 03.11.2025 | 10,41 | 10,60 | 10,23 | 10,54 | 0,76% | 1.801.856,00 |
| 31.10.2025 | 10,67 | 10,67 | 10,32 | 10,46 | -2,06% | 2.274.999,00 |
| 30.10.2025 | 10,61 | 10,99 | 10,61 | 10,68 | -1,11% | 1.257.329,00 |
| 29.10.2025 | 10,93 | 11,12 | 10,77 | 10,80 | -1,10% | 1.278.918,00 |
| 28.10.2025 | 11,00 | 11,22 | 10,88 | 10,92 | -1,62% | 1.028.208,00 |
| 27.10.2025 | 11,26 | 11,26 | 10,92 | 11,10 | 0,91% | 1.100.259,00 |
| 24.10.2025 | 10,87 | 11,07 | 10,84 | 11,00 | 2,23% | 1.301.327,00 |
| 23.10.2025 | 10,94 | 10,97 | 10,68 | 10,76 | -1,56% | 3.238.693,00 |
| 22.10.2025 | 10,68 | 11,28 | 10,56 | 10,93 | 2,05% | 2.797.614,00 |
| 21.10.2025 | 10,72 | 11,08 | 10,71 | 10,71 | -0,93% | 1.615.203,00 |
| 20.10.2025 | 10,80 | 10,95 | 10,60 | 10,81 | 0,28% | 1.411.602,00 |
| 17.10.2025 | 10,74 | 10,83 | 10,67 | 10,78 | -0,09% | 1.233.588,00 |
| 16.10.2025 | 10,86 | 10,95 | 10,52 | 10,79 | -0,74% | 1.634.593,00 |
| 15.10.2025 | 10,89 | 11,03 | 10,74 | 10,87 | 1,21% | 2.247.833,00 |
| 14.10.2025 | 10,17 | 10,76 | 10,09 | 10,74 | 4,27% | 2.813.433,00 |
| 13.10.2025 | 10,30 | 10,49 | 10,19 | 10,30 | 0,98% | 1.483.561,00 |
| 10.10.2025 | 10,54 | 10,65 | 10,16 | 10,20 | -3,04% | 2.307.170,00 |
| 09.10.2025 | 10,73 | 10,83 | 10,42 | 10,52 | -1,59% | 1.086.810,00 |
| 08.10.2025 | 10,57 | 10,98 | 10,52 | 10,69 | 0,47% | 2.031.010,00 |
| 07.10.2025 | 10,85 | 10,91 | 10,63 | 10,64 | -2,12% | 2.663.638,00 |
| 06.10.2025 | 11,12 | 11,21 | 10,86 | 10,87 | -3,03% | 1.535.298,00 |
| 02.10.2025 | 11,29 | 11,42 | 11,05 | 11,21 | -0,09% | 1.875.135,00 |
| 01.10.2025 | 11,28 | 11,42 | 11,13 | 11,22 | -1,49% | 2.414.416,00 |
| 30.09.2025 | 11,50 | 11,55 | 11,35 | 11,39 | -1,47% | 2.275.019,00 |
| 29.09.2025 | 11,54 | 11,71 | 11,33 | 11,56 | 0,78% | 2.369.680,00 |
| 26.09.2025 | 11,47 | 11,61 | 11,42 | 11,47 | 0,26% | 1.460.317,00 |
| 25.09.2025 | 11,21 | 11,47 | 11,21 | 11,44 | 0,26% | 2.225.308,00 |
| 24.09.2025 | 11,48 | 11,66 | 11,40 | 11,41 | -0,78% | 1.483.104,00 |
| 23.09.2025 | 11,68 | 11,91 | 11,50 | 11,50 | -0,52% | 2.010.542,00 |
| 22.09.2025 | 11,83 | 11,89 | 11,55 | 11,56 | -3,34% | 1.765.612,00 |
| 19.09.2025 | 12,20 | 12,36 | 11,86 | 11,96 | -2,05% | 4.282.376,00 |
| 18.09.2025 | 12,09 | 12,25 | 11,91 | 12,21 | 3,47% | 3.327.521,00 |
| 17.09.2025 | 11,78 | 12,10 | 11,52 | 11,80 | 2,08% | 25.814.372,00 |
| 16.09.2025 | 11,73 | 11,73 | 11,26 | 11,56 | -0,26% | 1.600.629,00 |
| 15.09.2025 | 11,78 | 11,80 | 11,53 | 11,59 | -0,77% | 1.137.290,00 |
| 12.09.2025 | 11,79 | 11,90 | 11,67 | 11,68 | -1,10% | 1.211.877,00 |
| 11.09.2025 | 11,52 | 11,82 | 11,52 | 11,81 | 3,05% | 1.978.394,00 |
| 10.09.2025 | 11,32 | 11,56 | 11,32 | 11,46 | 0,17% | 890.070,00 |
| 09.09.2025 | 11,52 | 11,56 | 11,23 | 11,44 | -1,04% | 1.151.905,00 |
| 08.09.2025 | 11,79 | 11,87 | 11,55 | 11,56 | -1,95% | 2.037.428,00 |
| 05.09.2025 | 11,92 | 12,15 | 11,71 | 11,79 | -0,34% | 2.160.474,00 |
| 04.09.2025 | 11,61 | 11,83 | 11,51 | 11,83 | 2,51% | 2.822.052,00 |
| 03.09.2025 | 11,01 | 11,58 | 10,94 | 11,54 | 4,81% | 2.535.934,00 |
| 02.09.2025 | 10,92 | 11,07 | 10,87 | 11,01 | -1,17% | 1.382.050,00 |
| 29.08.2025 | 11,24 | 11,34 | 11,10 | 11,14 | -0,89% | 2.229.766,00 |
| 28.08.2025 | 11,25 | 11,29 | 10,97 | 11,24 | 0,00% | 1.745.592,00 |
| 27.08.2025 | 10,89 | 11,27 | 10,86 | 11,24 | 3,12% | 2.950.165,00 |
| 26.08.2025 | 10,48 | 11,02 | 10,48 | 10,90 | 2,73% | 4.028.581,00 |
| 25.08.2025 | 10,64 | 10,75 | 10,52 | 10,61 | -0,56% | 2.972.250,00 |
| 22.08.2025 | 10,18 | 10,83 | 10,12 | 10,67 | 6,70% | 3.216.306,00 |
| 21.08.2025 | 9,99 | 10,09 | 9,90 | 10,00 | -0,70% | 1.222.745,00 |
| 20.08.2025 | 10,10 | 10,16 | 9,97 | 10,07 | -0,69% | 1.200.488,00 |
| 19.08.2025 | 9,99 | 10,20 | 9,99 | 10,14 | 1,81% | 962.608,00 |
| 18.08.2025 | 9,90 | 10,12 | 9,90 | 9,96 | 0,10% | 866.118,00 |
| 15.08.2025 | 10,16 | 10,17 | 9,88 | 9,95 | -1,87% | 1.502.253,00 |
| 14.08.2025 | 10,07 | 10,18 | 9,88 | 10,14 | -1,07% | 1.459.866,00 |