1,770€
4,12%
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 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 08.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 07.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 06.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 05.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 6,59% | - |
| 02.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 30.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 29.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 28.04.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,20% | 380,00 |
| 25.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 24.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 23.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 22.04.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -5,88% | 280,00 |
| 17.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 16.04.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 2,96% | 616,00 |
| 15.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 14.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 11.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -9,63% | - |
| 10.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 5,06% | - |
| 09.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -7,77% | - |
| 08.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 07.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -7,69% | - |
| 04.04.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -11,11% | 50,00 |
| 03.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 02.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 01.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 31.03.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -7,26% | 50,00 |
| 28.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 27.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 26.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | - |
| 25.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 24.03.2025 | 2,58 | 2,64 | 2,58 | 2,64 | -2,94% | 380,00 |
| 21.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 20.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -4,93% | - |
| 19.03.2025 | 2,66 | 2,84 | 2,66 | 2,84 | 4,41% | 1.200,00 |
| 18.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 17.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 14.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 147,00 |
| 13.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 12.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 10.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 07.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 06.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 05.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,93% | - |
| 04.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 03.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 11,29% | - |
| 28.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 27.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 26.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 25.02.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 2,44% | 500,00 |
| 24.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 21.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 20.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 19.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 18.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 17.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 14.02.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 3,25% | 123,00 |
| 13.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 12.02.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -2,38% | 158,00 |
| 11.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 10.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 07.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 06.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 05.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 04.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 03.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 31.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 30.01.2025 | 2,36 | 2,50 | 2,36 | 2,50 | 4,17% | 897,00 |
| 29.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 28.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 27.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 24.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 23.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 22.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 21.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 20.01.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | 373,00 |
| 17.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -6,15% | - |
| 16.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 15.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 14.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 13.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 10.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 09.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 08.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,71% | - |
| 07.01.2025 | 2,76 | 2,80 | 2,76 | 2,80 | -6,04% | 365,00 |
| 06.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | 200,00 |
| 03.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 02.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 30.12.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 27.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 23.12.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | - |
| 20.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -3,87% | - |
| 19.12.2024 | 3,06 | 3,10 | 3,06 | 3,10 | -5,49% | 512,00 |
| 18.12.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 3,14% | - |
| 17.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -3,05% | - |
| 16.12.2024 | 3,12 | 3,28 | 3,12 | 3,28 | 5,13% | 15,00 |
| 13.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 12.12.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 11.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | - |
| 10.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -3,73% | - |