2,848$
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 | 2,73 | 2,87 | 2,68 | 2,87 | 5,90% | 252.859,00 |
| 09.05.2024 | 2,68 | 2,75 | 2,67 | 2,71 | 4,63% | 162.633,00 |
| 08.05.2024 | 2,67 | 2,80 | 2,40 | 2,59 | -3,36% | 380.728,00 |
| 07.05.2024 | 2,75 | 2,92 | 2,61 | 2,68 | 3,47% | 517.796,00 |
| 06.05.2024 | 2,57 | 2,65 | 2,57 | 2,59 | -1,15% | 134.128,00 |
| 03.05.2024 | 2,66 | 2,66 | 2,55 | 2,62 | 1,55% | 129.756,00 |
| 02.05.2024 | 2,71 | 2,72 | 2,58 | 2,58 | -4,09% | 242.054,00 |
| 01.05.2024 | 2,73 | 2,77 | 2,66 | 2,69 | -1,47% | 195.315,00 |
| 30.04.2024 | 2,75 | 2,78 | 2,70 | 2,73 | -1,80% | 180.072,00 |
| 29.04.2024 | 2,80 | 2,83 | 2,73 | 2,78 | -0,36% | 303.492,00 |
| 26.04.2024 | 2,66 | 2,81 | 2,63 | 2,79 | 6,08% | 281.923,00 |
| 25.04.2024 | 2,67 | 2,71 | 2,60 | 2,63 | -4,36% | 158.729,00 |
| 24.04.2024 | 2,77 | 2,79 | 2,54 | 2,75 | -1,43% | 397.748,00 |
| 23.04.2024 | 2,48 | 2,89 | 2,41 | 2,79 | 12,96% | 891.747,00 |
| 22.04.2024 | 2,28 | 2,49 | 2,26 | 2,47 | 7,39% | 405.261,00 |
| 19.04.2024 | 2,19 | 2,31 | 2,19 | 2,30 | 4,55% | 310.504,00 |
| 18.04.2024 | 2,41 | 2,41 | 2,20 | 2,20 | -9,84% | 441.817,00 |
| 17.04.2024 | 2,53 | 2,58 | 2,42 | 2,44 | -3,17% | 413.955,00 |
| 16.04.2024 | 2,44 | 2,55 | 2,40 | 2,52 | 2,86% | 229.631,00 |
| 15.04.2024 | 2,51 | 2,51 | 2,40 | 2,45 | 0,00% | 397.083,00 |
| 12.04.2024 | 2,52 | 2,57 | 2,36 | 2,45 | -3,54% | 287.962,00 |
| 11.04.2024 | 2,41 | 2,55 | 2,37 | 2,54 | 5,83% | 543.739,00 |
| 10.04.2024 | 2,29 | 2,47 | 2,25 | 2,40 | 1,27% | 738.251,00 |
| 09.04.2024 | 2,04 | 2,37 | 2,04 | 2,37 | 12,86% | 827.518,00 |
| 08.04.2024 | 2,02 | 2,13 | 2,02 | 2,10 | 4,48% | 284.292,00 |
| 05.04.2024 | 2,04 | 2,06 | 2,00 | 2,01 | 1,01% | 293.471,00 |
| 04.04.2024 | 2,00 | 2,06 | 1,98 | 1,99 | 0,51% | 433.476,00 |
| 03.04.2024 | 1,95 | 2,00 | 1,94 | 1,98 | 1,02% | 199.515,00 |
| 02.04.2024 | 2,00 | 2,00 | 1,91 | 1,96 | -2,97% | 294.270,00 |
| 01.04.2024 | 1,99 | 2,05 | 1,99 | 2,02 | 1,00% | 223.476,00 |
| 28.03.2024 | 2,00 | 2,06 | 1,97 | 2,00 | -0,50% | 370.455,00 |
| 27.03.2024 | 1,95 | 2,02 | 1,95 | 2,01 | 0,50% | 332.142,00 |
| 26.03.2024 | 1,99 | 2,05 | 1,96 | 2,00 | 2,56% | 1.183.064,00 |
| 25.03.2024 | 1,97 | 2,03 | 1,95 | 1,95 | 1,04% | 319.262,00 |
| 22.03.2024 | 2,00 | 2,00 | 1,92 | 1,93 | -3,02% | 237.412,00 |
| 21.03.2024 | 1,96 | 2,00 | 1,94 | 1,99 | 3,65% | 441.409,00 |
| 20.03.2024 | 1,84 | 1,94 | 1,83 | 1,92 | 3,78% | 239.633,00 |
| 19.03.2024 | 1,85 | 1,88 | 1,82 | 1,85 | -0,54% | 250.497,00 |
| 18.03.2024 | 1,89 | 1,89 | 1,79 | 1,86 | 0,54% | 390.069,00 |
| 15.03.2024 | 1,90 | 1,94 | 1,81 | 1,85 | -4,15% | 932.649,00 |
| 14.03.2024 | 2,01 | 2,02 | 1,87 | 1,93 | -3,98% | 611.224,00 |
| 13.03.2024 | 2,00 | 2,06 | 1,98 | 2,01 | 1,52% | 263.941,00 |
| 12.03.2024 | 2,05 | 2,06 | 1,98 | 1,98 | -2,46% | 361.329,00 |
| 11.03.2024 | 2,05 | 2,08 | 2,02 | 2,03 | -0,49% | 193.739,00 |
| 08.03.2024 | 2,09 | 2,13 | 2,03 | 2,04 | 0,00% | 181.162,00 |
| 07.03.2024 | 2,09 | 2,14 | 2,00 | 2,04 | -1,45% | 351.022,00 |
| 06.03.2024 | 2,06 | 2,19 | 2,06 | 2,07 | 1,97% | 320.279,00 |
| 05.03.2024 | 2,08 | 2,11 | 2,01 | 2,03 | -2,87% | 386.389,00 |
| 04.03.2024 | 2,15 | 2,16 | 2,08 | 2,09 | -2,34% | 254.889,00 |
| 01.03.2024 | 2,26 | 2,28 | 2,12 | 2,14 | -6,14% | 307.251,00 |
| 29.02.2024 | 2,31 | 2,35 | 2,27 | 2,28 | 2,24% | 218.708,00 |
| 28.02.2024 | 2,25 | 2,30 | 2,22 | 2,23 | -1,76% | 153.260,00 |
| 27.02.2024 | 2,31 | 2,34 | 2,26 | 2,27 | -0,87% | 169.447,00 |
| 26.02.2024 | 2,34 | 2,39 | 2,29 | 2,29 | -3,78% | 141.461,00 |
| 23.02.2024 | 2,30 | 2,38 | 2,28 | 2,38 | 2,59% | 164.870,00 |
| 22.02.2024 | 2,32 | 2,33 | 2,29 | 2,32 | -1,28% | 161.104,00 |
| 21.02.2024 | 2,25 | 2,35 | 2,23 | 2,35 | 4,91% | 137.586,00 |
| 20.02.2024 | 2,33 | 2,35 | 2,23 | 2,24 | -7,05% | 436.928,00 |
| 16.02.2024 | 2,41 | 2,49 | 2,38 | 2,41 | -1,63% | 205.931,00 |
| 15.02.2024 | 2,18 | 2,46 | 2,18 | 2,45 | 12,90% | 358.403,00 |
| 14.02.2024 | 2,15 | 2,19 | 2,07 | 2,17 | 2,84% | 289.366,00 |
| 13.02.2024 | 2,14 | 2,15 | 2,07 | 2,11 | -5,80% | 350.665,00 |
| 12.02.2024 | 2,18 | 2,28 | 2,18 | 2,24 | 2,75% | 218.344,00 |
| 09.02.2024 | 2,15 | 2,21 | 2,15 | 2,18 | 1,40% | 175.216,00 |
| 08.02.2024 | 2,14 | 2,18 | 2,13 | 2,15 | 0,00% | 147.291,00 |
| 07.02.2024 | 2,27 | 2,27 | 2,15 | 2,15 | -4,44% | 165.261,00 |
| 06.02.2024 | 2,19 | 2,29 | 2,19 | 2,25 | 1,81% | 139.477,00 |
| 05.02.2024 | 2,25 | 2,26 | 2,20 | 2,21 | -3,49% | 177.069,00 |
| 02.02.2024 | 2,29 | 2,35 | 2,26 | 2,29 | -2,55% | 166.487,00 |
| 01.02.2024 | 2,29 | 2,40 | 2,24 | 2,35 | 3,07% | 287.272,00 |
| 31.01.2024 | 2,41 | 2,45 | 2,28 | 2,28 | -5,79% | 215.983,00 |
| 30.01.2024 | 2,40 | 2,46 | 2,36 | 2,42 | -0,41% | 171.494,00 |
| 29.01.2024 | 2,41 | 2,47 | 2,39 | 2,43 | 0,00% | 166.963,00 |