2,828$
-1,13%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,70 | 2,87 | 2,68 | 2,86 | 6,72% | 523.900,00 |
| 12.12.2025 | 2,68 | 2,70 | 2,63 | 2,68 | 0,75% | 967.799,00 |
| 11.12.2025 | 2,65 | 2,70 | 2,59 | 2,66 | 0,76% | 1.347.213,00 |
| 10.12.2025 | 2,64 | 2,69 | 2,61 | 2,64 | 0,76% | 2.576.113,00 |
| 09.12.2025 | 2,57 | 2,65 | 2,56 | 2,62 | 1,95% | 1.988.256,00 |
| 08.12.2025 | 2,65 | 2,66 | 2,54 | 2,57 | -3,02% | 762.792,00 |
| 05.12.2025 | 2,64 | 2,76 | 2,62 | 2,65 | 0,76% | 386.117,00 |
| 04.12.2025 | 2,68 | 2,72 | 2,62 | 2,63 | -2,59% | 216.747,00 |
| 03.12.2025 | 2,60 | 2,74 | 2,60 | 2,70 | 4,65% | 369.693,00 |
| 02.12.2025 | 2,58 | 2,64 | 2,57 | 2,58 | 0,00% | 206.849,00 |
| 01.12.2025 | 2,62 | 2,67 | 2,58 | 2,58 | -3,37% | 441.453,00 |
| 28.11.2025 | 2,70 | 2,71 | 2,65 | 2,67 | -0,74% | 102.235,00 |
| 26.11.2025 | 2,69 | 2,75 | 2,68 | 2,69 | -1,10% | 152.988,00 |
| 25.11.2025 | 2,69 | 2,75 | 2,66 | 2,72 | 1,49% | 188.157,00 |
| 24.11.2025 | 2,77 | 2,77 | 2,62 | 2,68 | -4,29% | 315.146,00 |
| 21.11.2025 | 2,73 | 2,86 | 2,73 | 2,80 | 2,94% | 228.274,00 |
| 20.11.2025 | 2,85 | 2,94 | 2,70 | 2,72 | -1,45% | 443.432,00 |
| 19.11.2025 | 2,65 | 2,94 | 2,60 | 2,76 | 4,94% | 656.333,00 |
| 18.11.2025 | 2,61 | 2,68 | 2,61 | 2,63 | -0,75% | 138.241,00 |
| 17.11.2025 | 2,70 | 2,71 | 2,61 | 2,65 | -2,21% | 286.793,00 |
| 14.11.2025 | 2,69 | 2,76 | 2,55 | 2,71 | 0,00% | 315.023,00 |
| 13.11.2025 | 2,75 | 2,76 | 2,69 | 2,71 | -2,17% | 296.846,00 |
| 12.11.2025 | 2,84 | 2,86 | 2,76 | 2,77 | -1,77% | 222.279,00 |
| 11.11.2025 | 2,75 | 2,84 | 2,67 | 2,82 | 3,68% | 315.357,00 |
| 10.11.2025 | 2,72 | 2,78 | 2,66 | 2,72 | 0,00% | 425.498,00 |
| 07.11.2025 | 2,61 | 2,78 | 2,60 | 2,72 | 4,21% | 387.660,00 |
| 06.11.2025 | 2,57 | 2,66 | 2,57 | 2,61 | 1,16% | 357.643,00 |
| 05.11.2025 | 2,49 | 2,58 | 2,34 | 2,58 | 3,20% | 545.661,00 |
| 04.11.2025 | 2,47 | 2,55 | 2,45 | 2,50 | -1,57% | 383.113,00 |
| 03.11.2025 | 2,57 | 2,59 | 2,50 | 2,54 | -0,39% | 248.856,00 |
| 31.10.2025 | 2,51 | 2,57 | 2,49 | 2,55 | 1,19% | 178.326,00 |
| 30.10.2025 | 2,49 | 2,55 | 2,49 | 2,52 | -0,79% | 143.668,00 |
| 29.10.2025 | 2,62 | 2,63 | 2,50 | 2,54 | -3,05% | 342.684,00 |
| 28.10.2025 | 2,77 | 2,77 | 2,62 | 2,62 | -6,09% | 207.963,00 |
| 27.10.2025 | 2,83 | 2,86 | 2,74 | 2,79 | -0,71% | 263.940,00 |
| 24.10.2025 | 2,81 | 2,90 | 2,77 | 2,81 | 2,03% | 467.169,00 |
| 23.10.2025 | 2,71 | 2,78 | 2,68 | 2,75 | 1,63% | 353.803,00 |
| 22.10.2025 | 2,61 | 2,72 | 2,60 | 2,71 | 4,63% | 218.372,00 |
| 21.10.2025 | 2,69 | 2,70 | 2,59 | 2,59 | -4,43% | 236.200,00 |
| 20.10.2025 | 2,67 | 2,71 | 2,63 | 2,71 | 3,07% | 154.293,00 |
| 17.10.2025 | 2,65 | 2,66 | 2,61 | 2,63 | -1,15% | - |
| 16.10.2025 | 2,71 | 2,76 | 2,65 | 2,66 | 0,76% | 278.401,00 |
| 15.10.2025 | 2,66 | 2,71 | 2,55 | 2,64 | 3,53% | 648.447,00 |
| 14.10.2025 | 2,49 | 2,56 | 2,49 | 2,55 | 0,39% | 228.024,00 |
| 13.10.2025 | 2,51 | 2,55 | 2,48 | 2,54 | 2,42% | 334.150,00 |
| 10.10.2025 | 2,58 | 2,60 | 2,48 | 2,48 | -3,88% | 520.193,00 |
| 09.10.2025 | 2,63 | 2,66 | 2,57 | 2,58 | -1,90% | 378.034,00 |
| 08.10.2025 | 2,71 | 2,75 | 2,62 | 2,63 | -0,75% | 555.209,00 |
| 07.10.2025 | 2,67 | 2,68 | 2,63 | 2,65 | -1,12% | 220.813,00 |
| 06.10.2025 | 2,72 | 2,72 | 2,67 | 2,68 | -1,11% | 307.894,00 |
| 03.10.2025 | 2,70 | 2,75 | 2,67 | 2,71 | 0,37% | 286.409,00 |
| 02.10.2025 | 2,70 | 2,71 | 2,66 | 2,70 | 0,37% | 327.789,00 |
| 01.10.2025 | 2,69 | 2,75 | 2,67 | 2,69 | -1,47% | 486.572,00 |
| 30.09.2025 | 2,73 | 2,75 | 2,68 | 2,73 | -2,15% | 555.533,00 |
| 29.09.2025 | 2,81 | 2,81 | 2,74 | 2,79 | -0,36% | 344.921,00 |
| 26.09.2025 | 2,82 | 2,88 | 2,79 | 2,80 | -0,71% | 317.955,00 |
| 25.09.2025 | 2,85 | 2,89 | 2,80 | 2,82 | -2,08% | 312.260,00 |
| 24.09.2025 | 2,84 | 2,88 | 2,82 | 2,88 | 1,05% | 404.157,00 |
| 23.09.2025 | 2,92 | 2,93 | 2,84 | 2,85 | -1,38% | 283.342,00 |
| 22.09.2025 | 2,88 | 2,90 | 2,83 | 2,89 | 0,35% | 430.090,00 |
| 19.09.2025 | 3,05 | 3,05 | 2,85 | 2,88 | -4,95% | 1.468.116,00 |
| 18.09.2025 | 2,99 | 3,05 | 2,93 | 3,03 | 2,02% | 255.447,00 |
| 17.09.2025 | 3,00 | 3,11 | 2,96 | 2,97 | 0,00% | 269.972,00 |
| 16.09.2025 | 3,00 | 3,01 | 2,89 | 2,97 | -1,66% | 533.714,00 |
| 15.09.2025 | 2,98 | 3,06 | 2,91 | 3,02 | 1,68% | 312.174,00 |
| 12.09.2025 | 2,96 | 2,99 | 2,93 | 2,97 | -1,00% | 199.377,00 |
| 11.09.2025 | 2,89 | 3,02 | 2,88 | 3,00 | 3,09% | 254.459,00 |
| 10.09.2025 | 2,89 | 2,94 | 2,85 | 2,91 | 0,00% | 274.166,00 |
| 09.09.2025 | 2,96 | 2,96 | 2,85 | 2,91 | -2,35% | 356.406,00 |
| 08.09.2025 | 3,02 | 3,02 | 2,92 | 2,98 | 0,00% | 301.044,00 |
| 05.09.2025 | 2,95 | 3,04 | 2,93 | 2,98 | 1,36% | 472.594,00 |
| 04.09.2025 | 2,77 | 2,95 | 2,75 | 2,94 | 6,52% | 748.161,00 |
| 03.09.2025 | 2,73 | 2,81 | 2,73 | 2,76 | 0,00% | 661.128,00 |
| 02.09.2025 | 2,72 | 2,87 | 2,64 | 2,76 | 0,00% | 602.232,00 |
| 29.08.2025 | 2,69 | 2,86 | 2,63 | 2,76 | 2,22% | 742.822,00 |
| 28.08.2025 | 2,73 | 2,84 | 2,66 | 2,70 | -1,10% | 1.036.325,00 |
| 27.08.2025 | 2,51 | 3,10 | 2,51 | 2,73 | 21,33% | 6.361.650,00 |
| 26.08.2025 | 2,19 | 2,27 | 2,19 | 2,25 | 2,27% | 368.263,00 |
| 25.08.2025 | 2,22 | 2,26 | 2,19 | 2,20 | -2,22% | 187.609,00 |
| 22.08.2025 | 2,10 | 2,25 | 2,09 | 2,25 | 8,70% | 481.788,00 |
| 21.08.2025 | 2,10 | 2,11 | 2,05 | 2,07 | -1,43% | 242.028,00 |
| 20.08.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -1,41% | 180.614,00 |
| 19.08.2025 | 2,14 | 2,18 | 2,11 | 2,13 | 0,00% | 130.157,00 |
| 18.08.2025 | 2,12 | 2,19 | 2,10 | 2,13 | 0,47% | 157.915,00 |
| 15.08.2025 | 2,12 | 2,15 | 2,09 | 2,12 | 0,47% | 135.854,00 |
| 14.08.2025 | 2,14 | 2,17 | 2,10 | 2,11 | -4,09% | 260.829,00 |
| 13.08.2025 | 2,15 | 2,20 | 2,12 | 2,20 | 2,80% | 173.476,00 |
| 12.08.2025 | 2,12 | 2,17 | 2,11 | 2,14 | 3,38% | 179.012,00 |
| 11.08.2025 | 2,14 | 2,20 | 2,07 | 2,07 | -2,36% | 414.452,00 |
| 08.08.2025 | 2,17 | 2,17 | 2,11 | 2,12 | -2,30% | 120.290,00 |
| 07.08.2025 | 2,12 | 2,17 | 2,10 | 2,17 | 3,33% | 132.140,00 |
| 06.08.2025 | 2,15 | 2,18 | 2,10 | 2,10 | -1,87% | 205.687,00 |
| 05.08.2025 | 2,21 | 2,24 | 2,12 | 2,14 | -1,83% | 119.879,00 |
| 04.08.2025 | 2,10 | 2,19 | 2,08 | 2,18 | 4,81% | 138.021,00 |
| 01.08.2025 | 2,22 | 2,22 | 2,07 | 2,08 | -5,45% | 275.748,00 |
| 31.07.2025 | 2,24 | 2,24 | 2,16 | 2,20 | -2,65% | 225.895,00 |
| 30.07.2025 | 2,37 | 2,37 | 2,25 | 2,26 | -3,42% | 148.544,00 |
| 29.07.2025 | 2,41 | 2,44 | 2,34 | 2,34 | -1,27% | 154.039,00 |
| 28.07.2025 | 2,38 | 2,41 | 2,37 | 2,37 | -0,42% | 106.377,00 |
| 25.07.2025 | 2,40 | 2,40 | 2,35 | 2,38 | -0,42% | 76.476,00 |