7,370$
2,65%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,19 | 7,45 | 7,18 | 7,37 | 2,65% | 3.298.162,00 |
| 08.05.2025 | 7,19 | 7,25 | 7,12 | 7,18 | 1,41% | 3.565.425,00 |
| 07.05.2025 | 6,97 | 7,22 | 6,96 | 7,08 | 1,58% | 6.306.413,00 |
| 06.05.2025 | 7,00 | 7,07 | 6,85 | 6,97 | -0,85% | 2.553.039,00 |
| 05.05.2025 | 7,11 | 7,30 | 7,01 | 7,03 | -3,17% | 2.381.308,00 |
| 02.05.2025 | 7,14 | 7,42 | 7,14 | 7,26 | 2,11% | 3.696.375,00 |
| 01.05.2025 | 7,19 | 7,31 | 7,09 | 7,11 | 1,43% | 1.665.980,00 |
| 30.04.2025 | 7,04 | 7,08 | 6,85 | 7,01 | -0,14% | 3.597.273,00 |
| 29.04.2025 | 7,04 | 7,13 | 6,99 | 7,02 | -0,99% | 1.568.823,00 |
| 28.04.2025 | 7,05 | 7,21 | 7,01 | 7,09 | 1,00% | 1.585.435,00 |
| 25.04.2025 | 6,89 | 7,04 | 6,84 | 7,02 | 1,01% | 1.160.695,00 |
| 24.04.2025 | 6,89 | 6,99 | 6,84 | 6,95 | 0,58% | 1.189.600,00 |
| 23.04.2025 | 7,06 | 7,33 | 6,90 | 6,91 | 0,58% | 2.086.156,00 |
| 22.04.2025 | 6,96 | 7,03 | 6,79 | 6,87 | -0,15% | 2.035.433,00 |
| 21.04.2025 | 6,94 | 6,94 | 6,76 | 6,88 | -1,15% | 1.865.847,00 |
| 17.04.2025 | 6,76 | 7,00 | 6,76 | 6,96 | 2,96% | 3.337.586,00 |
| 16.04.2025 | 6,94 | 6,94 | 6,72 | 6,76 | -1,89% | 3.093.033,00 |
| 15.04.2025 | 6,82 | 6,90 | 6,74 | 6,89 | 1,03% | 2.537.672,00 |
| 14.04.2025 | 6,97 | 7,03 | 6,62 | 6,82 | -1,02% | 2.923.902,00 |
| 11.04.2025 | 6,73 | 6,89 | 6,51 | 6,89 | 1,62% | 3.159.456,00 |
| 10.04.2025 | 7,12 | 7,31 | 6,60 | 6,78 | -8,50% | 3.302.561,00 |
| 09.04.2025 | 6,24 | 7,47 | 6,16 | 7,41 | 16,69% | 5.252.820,00 |
| 08.04.2025 | 6,82 | 6,82 | 6,28 | 6,35 | -4,22% | 3.068.503,00 |
| 07.04.2025 | 6,50 | 7,00 | 6,25 | 6,63 | -2,64% | 4.749.784,00 |
| 04.04.2025 | 6,56 | 7,08 | 6,50 | 6,81 | -4,22% | 8.065.748,00 |
| 03.04.2025 | 7,68 | 7,76 | 6,99 | 7,11 | -10,68% | 5.281.616,00 |
| 02.04.2025 | 7,89 | 8,02 | 7,85 | 7,96 | -0,25% | 2.909.665,00 |
| 01.04.2025 | 7,95 | 8,14 | 7,91 | 7,98 | 1,14% | 2.709.643,00 |
| 31.03.2025 | 7,90 | 7,97 | 7,79 | 7,89 | -1,62% | 5.714.104,00 |
| 28.03.2025 | 8,21 | 8,25 | 7,99 | 8,02 | -2,08% | 2.012.768,00 |
| 27.03.2025 | 8,31 | 8,32 | 8,15 | 8,19 | -1,68% | 2.617.035,00 |
| 26.03.2025 | 8,43 | 8,49 | 8,25 | 8,33 | -0,36% | 2.008.714,00 |
| 25.03.2025 | 8,52 | 8,52 | 8,28 | 8,36 | -1,42% | 2.531.973,00 |
| 24.03.2025 | 8,47 | 8,61 | 8,36 | 8,48 | 0,83% | 2.139.634,00 |
| 21.03.2025 | 8,67 | 8,70 | 8,26 | 8,41 | -5,29% | 5.654.561,00 |
| 20.03.2025 | 8,64 | 8,99 | 8,51 | 8,88 | -0,89% | 2.573.072,00 |
| 19.03.2025 | 8,86 | 9,04 | 8,79 | 8,96 | 1,47% | 1.838.636,00 |
| 18.03.2025 | 8,95 | 9,03 | 8,77 | 8,83 | -1,45% | 2.675.881,00 |
| 17.03.2025 | 8,76 | 9,00 | 8,72 | 8,96 | 2,52% | 3.863.881,00 |
| 14.03.2025 | 8,63 | 8,76 | 8,55 | 8,74 | 2,82% | 1.957.725,00 |
| 13.03.2025 | 8,93 | 8,98 | 8,46 | 8,50 | -4,60% | 2.596.344,00 |
| 12.03.2025 | 8,98 | 9,00 | 8,80 | 8,91 | -0,22% | 2.445.668,00 |
| 11.03.2025 | 9,31 | 9,32 | 8,91 | 8,93 | -3,35% | 2.778.830,00 |
| 10.03.2025 | 9,53 | 9,53 | 9,21 | 9,24 | -3,25% | 1.602.507,00 |
| 07.03.2025 | 9,28 | 9,58 | 9,24 | 9,55 | 3,02% | 1.946.198,00 |
| 06.03.2025 | 9,21 | 9,38 | 9,09 | 9,27 | 0,22% | 2.675.595,00 |
| 05.03.2025 | 9,31 | 9,42 | 9,18 | 9,25 | -0,86% | 1.997.172,00 |
| 04.03.2025 | 9,27 | 9,42 | 9,22 | 9,33 | -0,74% | 1.801.373,00 |
| 03.03.2025 | 9,37 | 9,59 | 9,31 | 9,40 | 1,51% | 1.893.921,00 |
| 28.02.2025 | 9,49 | 9,63 | 9,19 | 9,26 | -2,11% | 3.706.889,00 |
| 27.02.2025 | 9,34 | 9,57 | 9,30 | 9,46 | 1,83% | 1.866.673,00 |
| 26.02.2025 | 9,25 | 9,56 | 9,12 | 9,29 | 1,20% | 2.661.726,00 |
| 25.02.2025 | 9,30 | 9,30 | 9,09 | 9,18 | -1,08% | 2.415.914,00 |
| 24.02.2025 | 9,44 | 9,44 | 9,26 | 9,28 | -0,64% | 2.847.611,00 |
| 21.02.2025 | 9,59 | 9,67 | 9,24 | 9,34 | -2,51% | 2.276.105,00 |
| 20.02.2025 | 9,59 | 9,62 | 9,44 | 9,58 | -0,21% | 1.030.065,00 |
| 19.02.2025 | 9,66 | 9,71 | 9,55 | 9,60 | -1,44% | 1.102.579,00 |
| 18.02.2025 | 9,52 | 9,81 | 9,45 | 9,74 | 1,88% | 1.967.388,00 |
| 14.02.2025 | 9,60 | 9,65 | 9,50 | 9,56 | 0,10% | 977.163,00 |
| 13.02.2025 | 9,55 | 9,61 | 9,49 | 9,55 | 0,53% | 851.618,00 |
| 12.02.2025 | 9,44 | 9,56 | 9,39 | 9,50 | -1,25% | 1.257.572,00 |
| 11.02.2025 | 9,48 | 9,64 | 9,43 | 9,62 | 0,84% | 1.049.403,00 |
| 10.02.2025 | 9,85 | 9,85 | 9,52 | 9,54 | -2,35% | 868.003,00 |
| 07.02.2025 | 9,73 | 9,83 | 9,67 | 9,77 | 0,00% | 1.025.331,00 |
| 06.02.2025 | 9,65 | 9,79 | 9,64 | 9,77 | 1,45% | 801.356,00 |
| 05.02.2025 | 9,67 | 9,71 | 9,54 | 9,63 | -0,10% | 1.511.474,00 |
| 04.02.2025 | 9,67 | 9,74 | 9,59 | 9,64 | 0,00% | 1.009.336,00 |
| 03.02.2025 | 9,56 | 9,68 | 9,41 | 9,64 | -1,13% | 1.934.765,00 |
| 31.01.2025 | 9,83 | 9,95 | 9,74 | 9,75 | -1,22% | 1.315.357,00 |
| 30.01.2025 | 10,00 | 10,01 | 9,81 | 9,87 | 0,10% | 1.131.744,00 |
| 29.01.2025 | 10,02 | 10,06 | 9,79 | 9,86 | -1,50% | 2.050.315,00 |
| 28.01.2025 | 10,08 | 10,25 | 9,98 | 10,01 | -0,60% | 1.889.891,00 |
| 27.01.2025 | 9,77 | 10,23 | 9,77 | 10,07 | 2,97% | 1.517.034,00 |
| 24.01.2025 | 9,86 | 9,95 | 9,78 | 9,78 | -1,21% | 662.892,00 |
| 23.01.2025 | 9,86 | 9,94 | 9,77 | 9,90 | 0,30% | 1.432.032,00 |
| 22.01.2025 | 10,00 | 10,00 | 9,81 | 9,87 | -1,00% | 1.584.446,00 |
| 21.01.2025 | 10,00 | 10,04 | 9,88 | 9,97 | 0,61% | 1.193.376,00 |
| 17.01.2025 | 10,10 | 10,11 | 9,89 | 9,91 | -0,90% | 1.850.318,00 |
| 16.01.2025 | 10,08 | 10,14 | 9,98 | 10,00 | -0,50% | 1.440.363,00 |
| 15.01.2025 | 9,98 | 10,11 | 9,97 | 10,05 | 2,87% | 1.844.795,00 |
| 14.01.2025 | 9,82 | 9,85 | 9,70 | 9,77 | 0,51% | 1.163.208,00 |
| 13.01.2025 | 9,71 | 9,84 | 9,63 | 9,72 | -0,61% | 2.393.568,00 |
| 10.01.2025 | 9,54 | 9,88 | 9,45 | 9,78 | 1,03% | 3.068.996,00 |
| 08.01.2025 | 9,70 | 9,73 | 9,58 | 9,68 | -0,21% | 1.472.541,00 |
| 07.01.2025 | 9,98 | 9,99 | 9,65 | 9,70 | -2,51% | 2.303.707,00 |
| 06.01.2025 | 10,01 | 10,05 | 9,88 | 9,95 | -0,30% | 1.526.138,00 |
| 03.01.2025 | 10,00 | 10,03 | 9,88 | 9,98 | 0,10% | 1.240.833,00 |
| 02.01.2025 | 10,18 | 10,22 | 9,92 | 9,97 | -2,35% | 1.330.486,00 |
| 31.12.2024 | 10,24 | 10,30 | 10,16 | 10,21 | -0,87% | 1.997.216,00 |
| 30.12.2024 | 10,13 | 10,31 | 9,96 | 10,30 | 1,48% | 1.743.306,00 |
| 27.12.2024 | 10,31 | 10,32 | 10,11 | 10,15 | -1,55% | 729.440,00 |
| 26.12.2024 | 10,20 | 10,33 | 10,15 | 10,31 | 0,29% | 612.225,00 |
| 24.12.2024 | 10,16 | 10,28 | 10,08 | 10,28 | 1,08% | 577.044,00 |
| 23.12.2024 | 10,21 | 10,28 | 10,07 | 10,17 | -1,17% | 1.112.506,00 |
| 20.12.2024 | 10,12 | 10,40 | 10,06 | 10,29 | 1,68% | 3.244.226,00 |
| 19.12.2024 | 10,16 | 10,30 | 10,04 | 10,12 | 0,90% | 2.398.996,00 |
| 18.12.2024 | 10,59 | 10,65 | 9,98 | 10,03 | -5,20% | 2.637.245,00 |
| 17.12.2024 | 10,46 | 10,67 | 10,45 | 10,58 | 0,38% | 1.804.033,00 |
| 16.12.2024 | 10,40 | 10,67 | 10,34 | 10,54 | 1,74% | 1.807.157,00 |
| 13.12.2024 | 10,43 | 10,43 | 10,28 | 10,36 | -1,24% | 990.415,00 |