1,985$
-0,24%
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 | 2,03 | 2,03 | 1,97 | 1,98 | -0,50% | 154.915,00 |
| 08.05.2025 | 2,06 | 2,08 | 1,93 | 1,99 | 3,65% | 185.006,00 |
| 07.05.2025 | 1,98 | 1,98 | 1,92 | 1,92 | -1,03% | 156.694,00 |
| 06.05.2025 | 1,97 | 2,01 | 1,92 | 1,94 | -2,02% | 158.387,00 |
| 05.05.2025 | 2,02 | 2,05 | 1,98 | 1,98 | -2,94% | 161.499,00 |
| 02.05.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 7,37% | 228.532,00 |
| 01.05.2025 | 1,88 | 1,92 | 1,86 | 1,90 | 1,60% | 199.288,00 |
| 30.04.2025 | 1,89 | 1,90 | 1,85 | 1,87 | -1,58% | 265.361,00 |
| 29.04.2025 | 1,93 | 1,93 | 1,89 | 1,90 | -0,52% | 198.703,00 |
| 28.04.2025 | 1,89 | 1,95 | 1,88 | 1,91 | 0,53% | 251.598,00 |
| 25.04.2025 | 1,89 | 1,92 | 1,86 | 1,90 | 0,00% | 166.907,00 |
| 24.04.2025 | 1,92 | 1,96 | 1,89 | 1,90 | 0,53% | 187.554,00 |
| 23.04.2025 | 1,94 | 1,99 | 1,88 | 1,89 | 2,16% | 283.335,00 |
| 22.04.2025 | 1,89 | 1,90 | 1,83 | 1,85 | 0,00% | 211.204,00 |
| 21.04.2025 | 1,90 | 1,90 | 1,80 | 1,85 | -3,14% | 352.055,00 |
| 17.04.2025 | 1,94 | 1,98 | 1,91 | 1,91 | -2,05% | 217.364,00 |
| 16.04.2025 | 2,01 | 2,04 | 1,93 | 1,95 | -1,02% | 308.075,00 |
| 15.04.2025 | 1,94 | 2,05 | 1,94 | 1,97 | 0,51% | 259.187,00 |
| 14.04.2025 | 1,99 | 2,13 | 1,95 | 1,96 | -0,51% | 507.290,00 |
| 11.04.2025 | 1,98 | 1,99 | 1,84 | 1,97 | 3,68% | 907.122,00 |
| 10.04.2025 | 2,02 | 2,05 | 1,83 | 1,90 | -8,65% | 549.123,00 |
| 09.04.2025 | 2,00 | 2,16 | 1,87 | 2,08 | 3,48% | 704.779,00 |
| 08.04.2025 | 2,12 | 2,17 | 2,00 | 2,01 | -3,83% | 346.970,00 |
| 07.04.2025 | 2,14 | 2,26 | 1,99 | 2,09 | -5,86% | 448.105,00 |
| 04.04.2025 | 2,34 | 2,35 | 2,16 | 2,22 | -6,72% | 401.820,00 |
| 03.04.2025 | 2,51 | 2,53 | 2,32 | 2,38 | -8,81% | 245.689,00 |
| 02.04.2025 | 2,59 | 2,64 | 2,55 | 2,61 | 2,35% | 187.591,00 |
| 01.04.2025 | 2,57 | 2,64 | 2,46 | 2,55 | 2,41% | 301.804,00 |
| 31.03.2025 | 2,56 | 2,58 | 2,44 | 2,49 | -5,32% | 473.587,00 |
| 28.03.2025 | 2,71 | 2,74 | 2,59 | 2,63 | -2,23% | 225.567,00 |
| 27.03.2025 | 2,68 | 2,76 | 2,65 | 2,69 | -1,47% | 184.803,00 |
| 26.03.2025 | 2,69 | 2,74 | 2,67 | 2,73 | 2,25% | 107.437,00 |
| 25.03.2025 | 2,79 | 2,83 | 2,65 | 2,67 | -6,32% | 367.788,00 |
| 24.03.2025 | 2,86 | 2,88 | 2,84 | 2,85 | 1,79% | 114.101,00 |
| 21.03.2025 | 2,92 | 2,93 | 2,79 | 2,80 | -5,41% | 415.520,00 |
| 20.03.2025 | 2,99 | 3,01 | 2,96 | 2,96 | 0,00% | 76.553,00 |
| 19.03.2025 | 2,92 | 3,00 | 2,92 | 2,96 | 0,68% | 118.846,00 |
| 18.03.2025 | 2,99 | 3,03 | 2,91 | 2,94 | -2,00% | 229.539,00 |
| 17.03.2025 | 2,93 | 3,08 | 2,92 | 3,00 | 1,69% | 247.664,00 |
| 14.03.2025 | 3,04 | 3,04 | 2,90 | 2,95 | -1,99% | 370.112,00 |
| 13.03.2025 | 3,05 | 3,06 | 2,85 | 3,01 | -0,33% | 504.212,00 |
| 12.03.2025 | 3,02 | 3,06 | 2,92 | 3,02 | 0,67% | 410.745,00 |
| 11.03.2025 | 3,02 | 3,04 | 2,90 | 3,00 | -0,33% | 456.978,00 |
| 10.03.2025 | 3,07 | 3,13 | 2,99 | 3,01 | 0,00% | 510.230,00 |
| 07.03.2025 | 3,00 | 3,07 | 2,99 | 3,01 | 0,00% | 417.270,00 |
| 06.03.2025 | 3,02 | 3,28 | 3,00 | 3,01 | -0,33% | 456.995,00 |
| 05.03.2025 | 3,08 | 3,13 | 3,02 | 3,02 | 0,00% | 271.135,00 |
| 04.03.2025 | 2,82 | 3,11 | 2,78 | 3,02 | 6,34% | 506.071,00 |
| 03.03.2025 | 2,74 | 2,88 | 2,69 | 2,84 | -1,05% | 236.760,00 |
| 28.02.2025 | 2,59 | 2,96 | 2,59 | 2,87 | 10,38% | 393.919,00 |
| 27.02.2025 | 2,57 | 2,63 | 2,50 | 2,60 | 0,39% | 239.692,00 |
| 26.02.2025 | 2,71 | 2,75 | 2,52 | 2,59 | -3,72% | 240.369,00 |
| 25.02.2025 | 2,63 | 2,74 | 2,61 | 2,69 | 3,07% | 191.968,00 |
| 24.02.2025 | 2,64 | 2,64 | 2,57 | 2,61 | 1,16% | 113.476,00 |
| 21.02.2025 | 2,66 | 2,66 | 2,58 | 2,58 | -1,15% | 144.612,00 |
| 20.02.2025 | 2,64 | 2,69 | 2,60 | 2,61 | -1,14% | 94.113,00 |
| 19.02.2025 | 2,60 | 2,67 | 2,60 | 2,64 | -0,38% | 65.900,00 |
| 18.02.2025 | 2,62 | 2,66 | 2,59 | 2,65 | 1,15% | 93.137,00 |
| 14.02.2025 | 2,69 | 2,73 | 2,60 | 2,62 | -1,13% | 206.708,00 |
| 13.02.2025 | 2,63 | 2,66 | 2,58 | 2,65 | 2,71% | 143.186,00 |
| 12.02.2025 | 2,53 | 2,61 | 2,53 | 2,58 | -0,77% | 146.507,00 |
| 11.02.2025 | 2,60 | 2,61 | 2,55 | 2,60 | -0,38% | 118.125,00 |
| 10.02.2025 | 2,65 | 2,74 | 2,61 | 2,61 | -1,14% | 115.239,00 |
| 07.02.2025 | 2,63 | 2,67 | 2,59 | 2,64 | -0,75% | 133.481,00 |
| 06.02.2025 | 2,70 | 2,72 | 2,65 | 2,66 | -0,75% | 81.734,00 |
| 05.02.2025 | 2,75 | 2,79 | 2,66 | 2,68 | -2,19% | 239.323,00 |
| 04.02.2025 | 2,62 | 2,74 | 2,57 | 2,74 | 3,79% | 227.932,00 |
| 03.02.2025 | 2,49 | 2,73 | 2,49 | 2,64 | 3,53% | 361.754,00 |
| 31.01.2025 | 2,57 | 2,63 | 2,53 | 2,55 | -0,39% | 239.632,00 |
| 30.01.2025 | 2,52 | 2,60 | 2,50 | 2,56 | 3,23% | 229.056,00 |
| 29.01.2025 | 2,50 | 2,52 | 2,46 | 2,48 | -2,36% | 204.292,00 |
| 28.01.2025 | 2,53 | 2,56 | 2,51 | 2,54 | -0,39% | 136.495,00 |
| 27.01.2025 | 2,52 | 2,61 | 2,49 | 2,55 | 1,59% | 165.848,00 |
| 24.01.2025 | 2,50 | 2,56 | 2,49 | 2,51 | 0,00% | 186.366,00 |
| 23.01.2025 | 2,55 | 2,55 | 2,48 | 2,51 | -0,79% | 184.321,00 |
| 22.01.2025 | 2,64 | 2,65 | 2,52 | 2,53 | -3,07% | 217.758,00 |
| 21.01.2025 | 2,62 | 2,63 | 2,57 | 2,61 | 2,35% | 172.381,00 |
| 17.01.2025 | 2,59 | 2,65 | 2,45 | 2,55 | 0,39% | 451.761,00 |
| 16.01.2025 | 2,71 | 2,74 | 2,52 | 2,54 | -6,27% | 333.495,00 |
| 15.01.2025 | 2,67 | 2,75 | 2,59 | 2,71 | 5,45% | 287.220,00 |
| 14.01.2025 | 2,64 | 2,64 | 2,51 | 2,57 | -1,91% | 263.108,00 |
| 13.01.2025 | 2,70 | 2,74 | 2,59 | 2,62 | -1,50% | 316.476,00 |
| 10.01.2025 | 2,61 | 2,67 | 2,56 | 2,66 | -0,37% | 410.628,00 |
| 08.01.2025 | 2,74 | 2,77 | 2,61 | 2,67 | -3,61% | 445.867,00 |
| 07.01.2025 | 2,94 | 2,98 | 2,76 | 2,77 | -5,46% | 803.510,00 |
| 06.01.2025 | 3,04 | 3,06 | 2,91 | 2,93 | -3,30% | 407.734,00 |
| 03.01.2025 | 3,00 | 3,07 | 2,99 | 3,03 | 0,66% | 243.324,00 |
| 02.01.2025 | 3,02 | 3,11 | 2,96 | 3,01 | 0,33% | 222.564,00 |
| 31.12.2024 | 3,17 | 3,19 | 2,99 | 3,00 | -5,36% | 758.681,00 |
| 30.12.2024 | 3,15 | 3,24 | 3,09 | 3,17 | -0,94% | 257.906,00 |
| 27.12.2024 | 3,26 | 3,34 | 3,17 | 3,20 | -2,74% | 235.510,00 |
| 26.12.2024 | 3,24 | 3,33 | 3,21 | 3,29 | 0,92% | 172.438,00 |
| 24.12.2024 | 3,23 | 3,29 | 3,21 | 3,26 | 0,62% | 88.254,00 |
| 23.12.2024 | 3,15 | 3,33 | 3,15 | 3,24 | 0,00% | 300.010,00 |
| 20.12.2024 | 3,10 | 3,39 | 3,10 | 3,24 | 2,86% | 738.826,00 |
| 19.12.2024 | 3,25 | 3,27 | 3,12 | 3,15 | -2,17% | 318.177,00 |
| 18.12.2024 | 3,50 | 3,50 | 3,19 | 3,22 | -7,20% | 285.658,00 |
| 17.12.2024 | 3,42 | 3,48 | 3,41 | 3,47 | 1,76% | 152.149,00 |
| 16.12.2024 | 3,38 | 3,48 | 3,38 | 3,41 | 0,29% | 124.406,00 |
| 13.12.2024 | 3,39 | 3,40 | 3,35 | 3,40 | 0,59% | 98.286,00 |