2,480€
5,08%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,52 | 2,65 | 2,48 | 2,65 | 6,00% | - |
| 09.05.2024 | 2,38 | 2,54 | 2,38 | 2,50 | 4,17% | - |
| 08.05.2024 | 2,46 | 2,60 | 2,24 | 2,40 | -4,00% | - |
| 07.05.2024 | 2,38 | 2,71 | 2,38 | 2,50 | 3,73% | - |
| 06.05.2024 | 2,44 | 2,46 | 2,40 | 2,41 | -0,82% | - |
| 03.05.2024 | 2,36 | 2,49 | 2,36 | 2,43 | 0,83% | - |
| 02.05.2024 | 2,54 | 2,57 | 2,41 | 2,41 | -5,86% | 1.785,00 |
| 30.04.2024 | 2,56 | 2,60 | 2,54 | 2,56 | -1,54% | - |
| 29.04.2024 | 2,60 | 2,64 | 2,54 | 2,60 | 0,00% | - |
| 26.04.2024 | 2,45 | 2,62 | 2,40 | 2,60 | 6,56% | - |
| 25.04.2024 | 2,55 | 2,58 | 2,42 | 2,44 | -4,69% | - |
| 24.04.2024 | 2,61 | 2,70 | 2,38 | 2,56 | -1,54% | - |
| 23.04.2024 | 2,28 | 2,70 | 2,28 | 2,60 | 12,07% | - |
| 22.04.2024 | 2,17 | 2,33 | 2,12 | 2,32 | 7,41% | - |
| 19.04.2024 | 2,05 | 2,17 | 2,05 | 2,16 | 4,35% | - |
| 18.04.2024 | 2,30 | 2,31 | 2,07 | 2,07 | -9,61% | - |
| 17.04.2024 | 2,38 | 2,42 | 2,26 | 2,29 | -3,78% | - |
| 16.04.2024 | 2,31 | 2,40 | 2,25 | 2,38 | 3,03% | - |
| 15.04.2024 | 2,32 | 2,38 | 2,26 | 2,31 | 0,43% | - |
| 12.04.2024 | 2,36 | 2,42 | 2,22 | 2,30 | -2,54% | - |
| 11.04.2024 | 2,20 | 2,38 | 2,20 | 2,36 | 5,83% | - |
| 10.04.2024 | 2,14 | 2,29 | 2,08 | 2,23 | 2,29% | - |
| 09.04.2024 | 1,95 | 2,18 | 1,91 | 2,18 | 12,08% | - |
| 08.04.2024 | 1,86 | 1,96 | 1,85 | 1,95 | 4,57% | - |
| 05.04.2024 | 1,85 | 1,90 | 1,84 | 1,86 | 1,09% | - |
| 04.04.2024 | 1,80 | 1,89 | 1,80 | 1,84 | 0,82% | - |
| 03.04.2024 | 1,82 | 1,85 | 1,80 | 1,83 | 0,55% | - |
| 02.04.2024 | 1,86 | 1,90 | 1,78 | 1,82 | -2,42% | - |
| 28.03.2024 | 1,86 | 1,90 | 1,83 | 1,86 | -0,27% | - |
| 27.03.2024 | 1,86 | 1,87 | 1,81 | 1,87 | -0,80% | - |
| 26.03.2024 | 1,81 | 1,89 | 1,81 | 1,88 | 4,74% | 500,00 |
| 25.03.2024 | 1,79 | 1,88 | 1,79 | 1,80 | -0,28% | - |
| 22.03.2024 | 1,83 | 1,85 | 1,77 | 1,80 | -1,91% | - |
| 21.03.2024 | 1,78 | 1,84 | 1,77 | 1,84 | 6,07% | - |
| 20.03.2024 | 1,70 | 1,78 | 1,70 | 1,73 | 3,28% | - |
| 19.03.2024 | 1,72 | 1,73 | 1,68 | 1,68 | -0,59% | - |
| 18.03.2024 | 1,71 | 1,76 | 1,65 | 1,69 | 0,30% | - |
| 15.03.2024 | 1,77 | 1,80 | 1,67 | 1,68 | -5,35% | - |
| 14.03.2024 | 1,85 | 1,87 | 1,73 | 1,78 | -4,83% | - |
| 13.03.2024 | 1,79 | 1,88 | 1,79 | 1,87 | 1,91% | - |
| 12.03.2024 | 1,84 | 1,89 | 1,81 | 1,83 | -2,14% | - |
| 11.03.2024 | 1,86 | 1,93 | 1,85 | 1,87 | 0,27% | - |
| 08.03.2024 | 1,86 | 1,94 | 1,84 | 1,87 | 0,27% | - |
| 07.03.2024 | 1,90 | 1,96 | 1,84 | 1,86 | -2,11% | - |
| 06.03.2024 | 1,88 | 2,01 | 1,87 | 1,90 | 1,33% | - |
| 05.03.2024 | 1,91 | 1,95 | 1,86 | 1,88 | -2,34% | - |
| 04.03.2024 | 1,97 | 2,03 | 1,92 | 1,92 | -2,54% | - |
| 01.03.2024 | 2,11 | 2,11 | 1,96 | 1,97 | -6,19% | - |
| 29.02.2024 | 2,04 | 2,16 | 2,04 | 2,10 | 1,94% | - |
| 28.02.2024 | 2,06 | 2,13 | 2,05 | 2,06 | -1,90% | - |
| 27.02.2024 | 2,11 | 2,16 | 2,09 | 2,10 | -0,94% | - |
| 26.02.2024 | 2,19 | 2,20 | 2,12 | 2,12 | -3,64% | - |
| 23.02.2024 | 2,10 | 2,20 | 2,10 | 2,20 | 2,80% | - |
| 22.02.2024 | 2,14 | 2,19 | 2,10 | 2,14 | -1,38% | - |
| 21.02.2024 | 2,08 | 2,17 | 2,06 | 2,17 | 3,83% | - |
| 20.02.2024 | 2,20 | 2,23 | 2,07 | 2,09 | -6,28% | - |
| 19.02.2024 | 2,20 | 2,24 | 2,20 | 2,23 | -0,45% | - |
| 16.02.2024 | 2,26 | 2,31 | 2,21 | 2,24 | -1,32% | - |
| 15.02.2024 | 2,04 | 2,28 | 2,01 | 2,27 | 11,82% | - |
| 14.02.2024 | 1,99 | 2,04 | 1,94 | 2,03 | 2,01% | - |
| 13.02.2024 | 2,08 | 2,09 | 1,93 | 1,99 | -4,33% | - |
| 12.02.2024 | 1,99 | 2,12 | 1,99 | 2,08 | 2,46% | - |
| 09.02.2024 | 2,01 | 2,05 | 1,99 | 2,03 | 1,25% | - |
| 08.02.2024 | 1,96 | 2,05 | 1,96 | 2,01 | 0,00% | - |
| 07.02.2024 | 2,10 | 2,13 | 2,01 | 2,01 | -4,52% | - |
| 06.02.2024 | 2,07 | 2,12 | 2,04 | 2,10 | 1,94% | - |
| 05.02.2024 | 2,12 | 2,14 | 2,05 | 2,06 | -3,29% | - |
| 02.02.2024 | 2,14 | 2,18 | 2,09 | 2,13 | -2,29% | - |
| 01.02.2024 | 2,13 | 2,20 | 2,07 | 2,18 | 2,83% | - |
| 31.01.2024 | 2,22 | 2,30 | 2,12 | 2,12 | -5,36% | - |
| 30.01.2024 | 2,24 | 2,27 | 2,20 | 2,24 | -0,36% | - |