1,750€
3,55%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,77 | 1,83 | 1,74 | 1,77 | 0,57% | - |
| 08.05.2025 | 1,72 | 1,83 | 1,70 | 1,76 | 2,92% | - |
| 07.05.2025 | 1,72 | 1,75 | 1,69 | 1,71 | -0,58% | - |
| 06.05.2025 | 1,74 | 1,78 | 1,69 | 1,72 | -2,27% | - |
| 05.05.2025 | 1,79 | 1,82 | 1,74 | 1,76 | -2,22% | - |
| 02.05.2025 | 1,69 | 1,80 | 1,68 | 1,80 | 8,76% | - |
| 30.04.2025 | 1,66 | 1,70 | 1,63 | 1,66 | -0,60% | - |
| 29.04.2025 | 1,68 | 1,72 | 1,66 | 1,67 | -0,60% | - |
| 28.04.2025 | 1,66 | 1,73 | 1,64 | 1,68 | -0,30% | - |
| 25.04.2025 | 1,69 | 1,69 | 1,63 | 1,68 | 0,00% | - |
| 24.04.2025 | 1,64 | 1,73 | 1,64 | 1,68 | 0,60% | - |
| 23.04.2025 | 1,65 | 1,77 | 1,64 | 1,67 | 2,45% | - |
| 22.04.2025 | 1,60 | 1,67 | 1,59 | 1,63 | -3,55% | - |
| 17.04.2025 | 1,73 | 1,75 | 1,68 | 1,69 | -1,17% | - |
| 16.04.2025 | 1,73 | 1,81 | 1,68 | 1,71 | -2,29% | - |
| 15.04.2025 | 1,72 | 1,82 | 1,71 | 1,75 | 1,74% | - |
| 14.04.2025 | 1,71 | 1,88 | 1,71 | 1,72 | -0,58% | - |
| 11.04.2025 | 1,71 | 1,75 | 1,62 | 1,73 | 1,47% | - |
| 10.04.2025 | 1,88 | 1,90 | 1,64 | 1,71 | -10,26% | - |
| 09.04.2025 | 1,78 | 1,98 | 1,70 | 1,90 | 3,54% | - |
| 08.04.2025 | 1,94 | 2,03 | 1,83 | 1,84 | -3,93% | - |
| 07.04.2025 | 1,89 | 2,06 | 1,83 | 1,91 | -5,91% | - |
| 04.04.2025 | 2,15 | 2,17 | 1,97 | 2,03 | -6,45% | - |
| 03.04.2025 | 2,25 | 2,35 | 2,08 | 2,17 | -9,58% | - |
| 02.04.2025 | 2,38 | 2,43 | 2,32 | 2,40 | 1,69% | - |
| 01.04.2025 | 2,30 | 2,45 | 2,29 | 2,36 | 2,61% | - |
| 31.03.2025 | 2,40 | 2,41 | 2,25 | 2,30 | -5,74% | - |
| 28.03.2025 | 2,49 | 2,57 | 2,37 | 2,44 | -4,31% | - |
| 27.03.2025 | 2,52 | 2,66 | 2,45 | 2,55 | -0,78% | - |
| 26.03.2025 | 2,47 | 2,57 | 2,46 | 2,57 | 3,21% | - |
| 25.03.2025 | 2,63 | 2,65 | 2,44 | 2,49 | -5,68% | - |
| 24.03.2025 | 2,59 | 2,68 | 2,59 | 2,64 | 2,33% | - |
| 21.03.2025 | 2,74 | 2,74 | 2,57 | 2,58 | -5,15% | - |
| 20.03.2025 | 2,72 | 2,78 | 2,54 | 2,72 | -0,37% | - |
| 19.03.2025 | 2,68 | 2,75 | 2,64 | 2,73 | 1,87% | - |
| 18.03.2025 | 2,73 | 2,82 | 2,61 | 2,68 | -2,19% | - |
| 17.03.2025 | 2,70 | 2,83 | 2,66 | 2,74 | 4,18% | - |
| 14.03.2025 | 2,80 | 2,82 | 2,58 | 2,63 | -0,75% | - |
| 13.03.2025 | 2,76 | 2,84 | 2,54 | 2,65 | -4,33% | - |
| 12.03.2025 | 2,76 | 2,82 | 2,67 | 2,77 | -2,12% | - |
| 11.03.2025 | 2,78 | 2,83 | 2,65 | 2,83 | 7,20% | - |
| 10.03.2025 | 2,76 | 2,89 | 2,64 | 2,64 | -5,04% | - |
| 07.03.2025 | 2,79 | 2,83 | 2,74 | 2,78 | -0,36% | - |
| 06.03.2025 | 2,81 | 3,02 | 2,77 | 2,79 | -0,36% | - |
| 05.03.2025 | 2,86 | 2,91 | 2,79 | 2,80 | -1,75% | - |
| 04.03.2025 | 2,70 | 2,94 | 2,64 | 2,85 | 5,17% | - |
| 03.03.2025 | 2,77 | 2,78 | 2,60 | 2,71 | -1,45% | - |
| 28.02.2025 | 2,50 | 2,85 | 2,46 | 2,75 | 10,00% | - |
| 27.02.2025 | 2,47 | 2,54 | 2,35 | 2,50 | 1,21% | - |
| 26.02.2025 | 2,58 | 2,63 | 2,39 | 2,47 | -3,89% | - |
| 25.02.2025 | 2,49 | 2,61 | 2,44 | 2,57 | 2,80% | - |
| 24.02.2025 | 2,46 | 2,53 | 2,44 | 2,50 | 1,21% | - |
| 21.02.2025 | 2,49 | 2,54 | 2,46 | 2,47 | -0,80% | - |
| 20.02.2025 | 2,53 | 2,54 | 2,48 | 2,49 | -2,35% | - |
| 19.02.2025 | 2,55 | 2,58 | 2,49 | 2,55 | 0,79% | - |
| 18.02.2025 | 2,51 | 2,55 | 2,48 | 2,53 | 1,61% | - |
| 17.02.2025 | 2,49 | 2,50 | 2,49 | 2,49 | 0,00% | - |
| 14.02.2025 | 2,54 | 2,59 | 2,47 | 2,49 | -0,80% | - |
| 13.02.2025 | 2,47 | 2,55 | 2,47 | 2,51 | 1,62% | - |
| 12.02.2025 | 2,51 | 2,52 | 2,43 | 2,47 | -1,59% | - |
| 11.02.2025 | 2,54 | 2,54 | 2,49 | 2,51 | -1,57% | - |
| 10.02.2025 | 2,57 | 2,61 | 2,55 | 2,55 | -0,78% | - |
| 07.02.2025 | 2,56 | 2,58 | 2,48 | 2,57 | 0,39% | - |
| 06.02.2025 | 2,58 | 2,63 | 2,54 | 2,56 | -0,39% | - |
| 05.02.2025 | 2,63 | 2,68 | 2,55 | 2,57 | -2,28% | - |
| 04.02.2025 | 2,55 | 2,64 | 2,48 | 2,63 | 2,33% | - |
| 03.02.2025 | 2,42 | 2,67 | 2,40 | 2,57 | 4,90% | - |
| 31.01.2025 | 2,45 | 2,54 | 2,43 | 2,45 | 0,00% | - |
| 30.01.2025 | 2,40 | 2,49 | 2,37 | 2,45 | 2,51% | - |
| 29.01.2025 | 2,43 | 2,48 | 2,36 | 2,39 | -1,65% | - |
| 28.01.2025 | 2,44 | 2,47 | 2,39 | 2,43 | 0,00% | - |
| 27.01.2025 | 2,36 | 2,49 | 2,32 | 2,43 | 1,25% | - |
| 24.01.2025 | 2,39 | 2,45 | 2,35 | 2,40 | 0,00% | - |
| 23.01.2025 | 2,42 | 2,55 | 2,37 | 2,40 | -1,23% | - |
| 22.01.2025 | 2,51 | 2,55 | 2,41 | 2,43 | -2,41% | - |
| 21.01.2025 | 2,47 | 2,53 | 2,45 | 2,49 | 1,63% | - |
| 20.01.2025 | 2,47 | 2,48 | 2,44 | 2,45 | -1,61% | - |
| 17.01.2025 | 2,44 | 2,53 | 2,39 | 2,49 | 0,81% | - |
| 16.01.2025 | 2,64 | 2,68 | 2,45 | 2,47 | -6,08% | - |
| 15.01.2025 | 2,49 | 2,68 | 2,48 | 2,63 | 5,62% | - |
| 14.01.2025 | 2,52 | 2,58 | 2,43 | 2,49 | -2,35% | - |
| 13.01.2025 | 2,57 | 2,68 | 2,52 | 2,55 | -1,54% | - |
| 10.01.2025 | 2,54 | 2,67 | 2,49 | 2,59 | 0,78% | - |
| 09.01.2025 | 2,59 | 2,60 | 2,57 | 2,57 | -0,77% | - |
| 08.01.2025 | 2,68 | 2,70 | 2,53 | 2,59 | -3,72% | - |
| 07.01.2025 | 2,80 | 2,88 | 2,66 | 2,69 | -4,95% | - |
| 06.01.2025 | 2,90 | 2,98 | 2,80 | 2,83 | -3,74% | - |
| 03.01.2025 | 2,90 | 2,99 | 2,90 | 2,94 | 0,00% | - |
| 02.01.2025 | 2,90 | 3,04 | 2,87 | 2,94 | -2,97% | - |
| 30.12.2024 | 3,04 | 3,05 | 3,01 | 3,03 | -0,98% | - |
| 27.12.2024 | 3,10 | 3,18 | 3,03 | 3,06 | -1,61% | - |
| 23.12.2024 | 3,14 | 3,21 | 3,07 | 3,11 | 0,00% | - |
| 20.12.2024 | 2,98 | 3,24 | 2,97 | 3,11 | 2,30% | - |
| 19.12.2024 | 3,10 | 3,17 | 3,00 | 3,04 | -2,25% | - |
| 18.12.2024 | 3,31 | 3,34 | 3,08 | 3,11 | -5,76% | - |
| 17.12.2024 | 3,18 | 3,33 | 3,18 | 3,30 | 1,85% | - |
| 16.12.2024 | 3,20 | 3,31 | 3,20 | 3,24 | -0,31% | - |
| 13.12.2024 | 3,23 | 3,25 | 3,19 | 3,25 | 0,62% | - |
| 12.12.2024 | 3,22 | 3,31 | 3,22 | 3,23 | -1,82% | - |
| 11.12.2024 | 3,28 | 3,37 | 3,28 | 3,29 | -0,90% | - |