12,950$
-1,67%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,18 | 13,31 | 12,93 | 12,95 | -1,67% | 1.783.784,00 |
| 11.11.2026 | 13,33 | 13,40 | 13,14 | 13,17 | -0,68% | 2.065.394,00 |
| 10.11.2026 | 12,83 | 13,29 | 12,76 | 13,26 | 3,03% | 1.852.044,00 |
| 09.11.2026 | 12,70 | 12,98 | 12,70 | 12,87 | 2,63% | 2.152.032,00 |
| 06.11.2026 | 12,39 | 12,63 | 12,07 | 12,54 | 1,05% | 2.137.236,00 |
| 05.11.2026 | 12,67 | 12,76 | 12,24 | 12,41 | -2,44% | 3.272.854,00 |
| 04.11.2026 | 12,71 | 12,83 | 12,51 | 12,72 | 1,03% | 2.812.212,00 |
| 03.11.2026 | 12,84 | 12,89 | 12,51 | 12,59 | -1,33% | 2.162.949,00 |
| 02.11.2026 | 12,75 | 12,94 | 12,70 | 12,76 | 1,19% | 1.826.379,00 |
| 30.10.2026 | 12,68 | 12,70 | 12,42 | 12,61 | -0,79% | 1.957.599,00 |
| 29.10.2026 | 12,64 | 12,74 | 12,53 | 12,71 | 1,68% | 1.828.151,00 |
| 28.10.2026 | 12,54 | 12,62 | 12,40 | 12,50 | 0,32% | 2.360.850,00 |
| 27.10.2026 | 12,26 | 12,52 | 12,14 | 12,46 | 1,88% | 2.773.669,00 |
| 26.10.2026 | 12,15 | 12,36 | 12,15 | 12,23 | 1,41% | 1.424.023,00 |
| 23.10.2026 | 12,09 | 12,14 | 11,92 | 12,06 | -0,66% | 1.636.893,00 |
| 22.10.2026 | 12,20 | 12,34 | 11,96 | 12,14 | -1,30% | 1.535.076,00 |
| 21.10.2026 | 12,25 | 12,38 | 12,13 | 12,30 | 1,07% | 2.425.413,00 |
| 20.10.2026 | 11,68 | 12,25 | 11,68 | 12,17 | 3,84% | 2.017.961,00 |
| 19.10.2026 | 11,76 | 11,80 | 11,60 | 11,72 | 0,60% | 2.622.123,00 |
| 16.10.2026 | 11,69 | 12,12 | 11,58 | 11,65 | 0,17% | 2.534.411,00 |
| 15.10.2026 | 11,45 | 11,73 | 11,32 | 11,63 | 2,20% | 2.010.266,00 |
| 14.10.2026 | 11,22 | 11,53 | 11,22 | 11,38 | -1,90% | 1.816.045,00 |
| 13.10.2026 | 11,32 | 11,62 | 11,12 | 11,60 | 2,75% | 1.507.314,00 |
| 12.10.2026 | 11,26 | 11,37 | 11,14 | 11,29 | 0,71% | 1.168.563,00 |
| 09.10.2026 | 11,27 | 11,27 | 11,13 | 11,21 | 0,09% | 1.222.318,00 |
| 08.10.2026 | 11,10 | 11,25 | 11,00 | 11,20 | 0,63% | 2.199.245,00 |
| 07.10.2026 | 11,15 | 11,27 | 10,96 | 11,13 | -0,45% | 1.463.461,00 |
| 06.10.2026 | 11,23 | 11,50 | 11,15 | 11,18 | 0,18% | 2.078.301,00 |
| 05.10.2026 | 11,23 | 11,38 | 11,04 | 11,16 | -0,53% | 2.011.243,00 |
| 02.10.2026 | 11,11 | 11,22 | 11,01 | 11,22 | 1,63% | 1.599.017,00 |
| 01.10.2026 | 10,96 | 11,11 | 10,85 | 11,04 | -0,09% | 1.629.590,00 |
| 30.09.2026 | 11,00 | 11,12 | 10,92 | 11,05 | -0,09% | 2.091.831,00 |
| 29.09.2026 | 11,05 | 11,11 | 10,96 | 11,06 | -0,09% | 1.444.521,00 |
| 28.09.2026 | 11,18 | 11,23 | 10,83 | 11,07 | -1,16% | 2.487.602,00 |
| 25.09.2026 | 11,16 | 11,25 | 10,95 | 11,20 | 0,72% | 1.157.545,00 |
| 24.09.2026 | 10,87 | 11,20 | 10,86 | 11,12 | 1,92% | 1.364.752,00 |
| 23.09.2026 | 10,98 | 11,00 | 10,80 | 10,91 | -1,09% | 1.254.467,00 |
| 22.09.2026 | 11,04 | 11,22 | 10,90 | 11,03 | 0,82% | 1.169.909,00 |
| 21.09.2026 | 10,93 | 10,97 | 10,82 | 10,94 | 1,39% | 1.503.316,00 |
| 18.09.2026 | 10,86 | 10,88 | 10,74 | 10,79 | -1,10% | 3.867.562,00 |
| 17.09.2026 | 10,94 | 11,08 | 10,87 | 10,91 | 0,74% | 1.272.340,00 |
| 16.09.2026 | 10,78 | 11,03 | 10,66 | 10,83 | -1,28% | 1.338.767,00 |
| 15.09.2026 | 10,85 | 11,04 | 10,82 | 10,97 | 0,46% | 1.546.317,00 |
| 14.09.2026 | 10,80 | 10,96 | 10,70 | 10,92 | 0,37% | 1.445.734,00 |
| 11.09.2026 | 11,04 | 11,17 | 10,82 | 10,88 | -0,55% | 1.707.764,00 |
| 10.09.2026 | 10,90 | 11,05 | 10,83 | 10,94 | 0,64% | 1.957.802,00 |
| 09.09.2026 | 10,65 | 10,88 | 10,59 | 10,87 | 1,68% | 1.237.884,00 |
| 08.09.2026 | 10,84 | 10,93 | 10,68 | 10,69 | -2,20% | 1.734.392,00 |
| 04.09.2026 | 10,81 | 11,03 | 10,77 | 10,93 | 0,37% | 1.166.846,00 |
| 03.09.2026 | 11,18 | 11,22 | 10,87 | 10,89 | -1,71% | 987.936,00 |
| 02.09.2026 | 11,11 | 11,21 | 11,04 | 11,08 | 0,54% | 1.561.842,00 |
| 01.09.2026 | 10,99 | 11,10 | 10,88 | 11,02 | -0,18% | 1.619.913,00 |
| 31.08.2026 | 11,40 | 11,40 | 11,04 | 11,04 | -3,66% | 3.068.076,00 |
| 28.08.2026 | 11,44 | 11,52 | 11,31 | 11,46 | 0,70% | 1.525.408,00 |
| 27.08.2026 | 11,41 | 11,56 | 11,30 | 11,38 | -0,70% | 1.179.638,00 |
| 26.08.2026 | 11,60 | 11,60 | 11,37 | 11,46 | -0,87% | 1.693.978,00 |
| 25.08.2026 | 11,62 | 11,78 | 11,50 | 11,56 | 0,26% | 1.717.900,00 |
| 24.08.2026 | 11,53 | 11,67 | 11,41 | 11,53 | 0,26% | 1.158.557,00 |
| 21.08.2026 | 11,54 | 11,57 | 11,33 | 11,50 | 0,17% | 1.979.948,00 |
| 20.08.2026 | 11,29 | 11,49 | 11,22 | 11,48 | 1,23% | 1.619.124,00 |
| 19.08.2026 | 11,26 | 11,53 | 11,19 | 11,34 | 1,34% | 1.278.421,00 |
| 18.08.2026 | 11,06 | 11,24 | 11,02 | 11,19 | 1,08% | 1.560.142,00 |
| 17.08.2026 | 10,95 | 11,08 | 10,84 | 11,07 | 0,73% | 1.699.797,00 |
| 14.08.2026 | 10,92 | 11,18 | 10,89 | 10,99 | 0,37% | 1.039.001,00 |
| 13.08.2026 | 10,95 | 11,17 | 10,85 | 10,95 | 0,46% | 1.758.412,00 |
| 12.08.2026 | 10,85 | 10,93 | 10,68 | 10,90 | 0,65% | 2.497.114,00 |
| 11.08.2026 | 11,10 | 11,19 | 10,82 | 10,83 | -1,46% | 1.637.932,00 |
| 10.08.2026 | 11,03 | 11,09 | 10,77 | 10,99 | -1,26% | 2.817.771,00 |
| 07.08.2026 | 11,98 | 12,15 | 11,09 | 11,13 | -6,63% | 3.808.322,00 |
| 06.08.2026 | 12,89 | 12,89 | 11,91 | 11,92 | -3,25% | 1.758.707,00 |
| 05.08.2026 | 12,39 | 12,52 | 12,25 | 12,32 | -0,88% | 1.538.160,00 |
| 04.08.2026 | 12,35 | 12,48 | 12,20 | 12,43 | 0,73% | 1.837.593,00 |
| 03.08.2026 | 12,33 | 12,57 | 12,25 | 12,34 | 0,73% | 2.029.422,00 |
| 31.07.2026 | 12,32 | 12,45 | 12,22 | 12,25 | -0,49% | 1.604.890,00 |
| 30.07.2026 | 12,51 | 12,53 | 12,06 | 12,31 | -0,65% | 1.742.739,00 |
| 29.07.2026 | 12,48 | 12,55 | 12,34 | 12,39 | -0,32% | 1.750.145,00 |
| 28.07.2026 | 12,50 | 12,57 | 12,16 | 12,43 | -0,40% | 1.383.612,00 |
| 27.07.2026 | 12,46 | 12,56 | 12,26 | 12,48 | 1,13% | 1.799.820,00 |
| 24.07.2026 | 12,15 | 12,51 | 12,11 | 12,34 | 2,32% | 1.209.848,00 |
| 23.07.2026 | 12,30 | 12,33 | 11,96 | 12,06 | -2,19% | 1.534.506,00 |
| 22.07.2026 | 12,23 | 12,46 | 12,15 | 12,33 | 0,74% | 1.525.494,00 |
| 21.07.2026 | 12,14 | 12,24 | 11,93 | 12,24 | 2,00% | 2.265.110,00 |
| 20.07.2026 | 11,91 | 12,07 | 11,89 | 12,00 | 0,76% | 1.322.618,00 |
| 17.07.2026 | 11,65 | 11,98 | 11,55 | 11,91 | 1,62% | 2.644.692,00 |
| 16.07.2026 | 11,65 | 11,94 | 11,65 | 11,72 | 0,09% | 1.195.673,00 |
| 15.07.2026 | 11,71 | 11,94 | 11,68 | 11,71 | 0,95% | 1.302.572,00 |
| 14.07.2026 | 11,50 | 11,63 | 11,36 | 11,60 | 1,67% | 1.225.086,00 |
| 13.07.2026 | 11,67 | 11,73 | 11,36 | 11,41 | -0,52% | 1.784.526,00 |
| 10.07.2026 | 11,35 | 11,67 | 11,30 | 11,47 | 1,06% | 2.040.619,00 |
| 09.07.2026 | 11,18 | 11,38 | 11,12 | 11,35 | 2,53% | 2.258.094,00 |
| 08.07.2026 | 11,33 | 11,39 | 11,04 | 11,07 | -2,81% | 2.427.795,00 |
| 07.07.2026 | 11,64 | 11,75 | 11,38 | 11,39 | -2,06% | 1.798.783,00 |
| 06.07.2026 | 11,73 | 11,90 | 11,61 | 11,63 | -1,27% | 1.836.999,00 |
| 02.07.2026 | 11,78 | 11,93 | 11,67 | 11,78 | 0,77% | 2.083.048,00 |
| 01.07.2026 | 11,77 | 11,88 | 11,61 | 11,69 | -1,35% | 2.295.295,00 |
| 30.06.2026 | 11,72 | 11,94 | 11,55 | 11,85 | 0,08% | 2.687.622,00 |
| 29.06.2026 | 11,99 | 11,99 | 11,64 | 11,84 | -1,58% | 2.159.606,00 |
| 26.06.2026 | 11,50 | 12,03 | 11,48 | 12,03 | 4,34% | 5.252.919,00 |
| 25.06.2026 | 11,41 | 11,57 | 11,31 | 11,53 | 1,86% | 1.462.756,00 |
| 24.06.2026 | 11,37 | 11,40 | 11,16 | 11,32 | 0,09% | 1.544.877,00 |