2,040$
-0,48%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 2,04 | 2,08 | 2,02 | 2,05 | 0,99% | 1.125.490,00 |
| 22.06.2026 | 2,10 | 2,12 | 2,03 | 2,03 | -1,47% | 515.910,00 |
| 19.06.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -0,95% | - |
| 18.06.2026 | 2,05 | 2,10 | 2,03 | 2,08 | 2,46% | 1.694.843,00 |
| 17.06.2026 | 2,03 | 2,06 | 2,00 | 2,03 | -0,49% | 1.365.436,00 |
| 16.06.2026 | 2,15 | 2,17 | 2,03 | 2,04 | -3,77% | 1.144.160,00 |
| 15.06.2026 | 2,27 | 2,28 | 2,08 | 2,12 | -2,30% | 1.012.109,00 |
| 12.06.2026 | 2,57 | 2,63 | 2,10 | 2,17 | -14,23% | 1.659.689,00 |
| 11.06.2026 | 2,60 | 2,65 | 2,48 | 2,53 | -0,39% | 331.991,00 |
| 10.06.2026 | 2,52 | 2,60 | 2,52 | 2,54 | 2,01% | 248.249,00 |
| 09.06.2026 | 2,55 | 2,60 | 2,46 | 2,49 | -1,19% | 612.127,00 |
| 08.06.2026 | 2,51 | 2,54 | 2,50 | 2,52 | 0,80% | 121.076,00 |
| 05.06.2026 | 2,48 | 2,55 | 2,48 | 2,50 | 0,81% | 183.331,00 |
| 04.06.2026 | 2,49 | 2,51 | 2,42 | 2,48 | 1,22% | 312.612,00 |
| 03.06.2026 | 2,45 | 2,57 | 2,45 | 2,45 | -0,81% | 543.791,00 |
| 02.06.2026 | 2,49 | 2,53 | 2,47 | 2,47 | -1,20% | 226.728,00 |
| 01.06.2026 | 2,43 | 2,50 | 2,42 | 2,50 | 1,63% | 331.670,00 |
| 29.05.2026 | 2,50 | 2,52 | 2,44 | 2,46 | -1,99% | 193.015,00 |
| 28.05.2026 | 2,48 | 2,52 | 2,48 | 2,51 | 1,62% | 121.107,00 |
| 27.05.2026 | 2,53 | 2,57 | 2,47 | 2,47 | -1,98% | 167.351,00 |
| 26.05.2026 | 2,50 | 2,62 | 2,48 | 2,52 | 1,20% | 258.989,00 |
| 22.05.2026 | 2,54 | 2,54 | 2,46 | 2,49 | -0,40% | 167.622,00 |
| 21.05.2026 | 2,49 | 2,52 | 2,44 | 2,50 | 0,00% | 207.163,00 |
| 20.05.2026 | 2,44 | 2,51 | 2,42 | 2,50 | 1,63% | 205.246,00 |
| 19.05.2026 | 2,52 | 2,52 | 2,42 | 2,46 | -1,60% | 316.937,00 |
| 18.05.2026 | 2,54 | 2,54 | 2,50 | 2,50 | 0,00% | 159.944,00 |
| 15.05.2026 | 2,55 | 2,55 | 2,47 | 2,50 | -2,72% | 404.766,00 |
| 14.05.2026 | 2,54 | 2,62 | 2,54 | 2,57 | 1,58% | 337.545,00 |
| 13.05.2026 | 2,52 | 2,61 | 2,49 | 2,53 | 0,80% | 542.885,00 |
| 12.05.2026 | 2,53 | 2,57 | 2,43 | 2,51 | -1,95% | 279.382,00 |
| 11.05.2026 | 2,80 | 2,80 | 2,52 | 2,56 | -8,57% | 772.336,00 |
| 08.05.2026 | 2,72 | 2,81 | 2,70 | 2,80 | 1,82% | 533.025,00 |
| 07.05.2026 | 2,63 | 2,77 | 2,63 | 2,75 | 7,42% | 490.756,00 |
| 06.05.2026 | 2,49 | 2,58 | 2,46 | 2,56 | 3,64% | 458.203,00 |
| 05.05.2026 | 2,40 | 2,52 | 2,40 | 2,47 | 2,92% | 358.775,00 |
| 04.05.2026 | 2,37 | 2,41 | 2,34 | 2,40 | 0,00% | 306.116,00 |
| 01.05.2026 | 2,43 | 2,47 | 2,39 | 2,40 | -0,83% | 243.604,00 |
| 30.04.2026 | 2,34 | 2,44 | 2,34 | 2,42 | 2,54% | 268.809,00 |
| 29.04.2026 | 2,42 | 2,46 | 2,34 | 2,36 | -1,26% | 356.703,00 |
| 28.04.2026 | 2,44 | 2,44 | 2,37 | 2,39 | -1,24% | 196.374,00 |
| 27.04.2026 | 2,40 | 2,46 | 2,36 | 2,42 | 1,26% | 160.301,00 |
| 24.04.2026 | 2,38 | 2,39 | 2,35 | 2,39 | 0,84% | 143.370,00 |
| 23.04.2026 | 2,41 | 2,45 | 2,35 | 2,37 | -1,66% | 338.881,00 |
| 22.04.2026 | 2,42 | 2,47 | 2,37 | 2,41 | -0,41% | 812.579,00 |
| 21.04.2026 | 2,52 | 2,52 | 2,39 | 2,42 | -3,20% | 392.531,00 |
| 20.04.2026 | 2,55 | 2,58 | 2,49 | 2,50 | -2,72% | 337.404,00 |
| 17.04.2026 | 2,52 | 2,63 | 2,50 | 2,57 | 3,63% | 695.070,00 |
| 16.04.2026 | 2,46 | 2,48 | 2,38 | 2,48 | 0,00% | 430.275,00 |
| 15.04.2026 | 2,50 | 2,52 | 2,47 | 2,48 | -1,59% | 138.394,00 |
| 14.04.2026 | 2,50 | 2,53 | 2,49 | 2,52 | 1,20% | 229.252,00 |
| 13.04.2026 | 2,49 | 2,53 | 2,41 | 2,49 | 0,40% | 332.943,00 |
| 10.04.2026 | 2,49 | 2,54 | 2,28 | 2,48 | -1,20% | 578.415,00 |
| 09.04.2026 | 2,47 | 2,56 | 2,44 | 2,51 | 0,80% | 273.075,00 |
| 08.04.2026 | 2,38 | 2,50 | 2,38 | 2,49 | 7,33% | 389.176,00 |
| 07.04.2026 | 2,31 | 2,36 | 2,30 | 2,32 | -1,28% | 211.188,00 |
| 06.04.2026 | 2,31 | 2,38 | 2,31 | 2,35 | 1,73% | 157.506,00 |
| 02.04.2026 | 2,31 | 2,31 | 2,25 | 2,31 | -0,86% | 277.119,00 |
| 01.04.2026 | 2,34 | 2,37 | 2,31 | 2,33 | -1,27% | 136.064,00 |
| 31.03.2026 | 2,39 | 2,41 | 2,33 | 2,36 | 0,00% | 217.260,00 |
| 30.03.2026 | 2,31 | 2,37 | 2,26 | 2,36 | 5,36% | 244.857,00 |
| 27.03.2026 | 2,23 | 2,26 | 2,19 | 2,24 | -1,32% | 488.149,00 |
| 26.03.2026 | 2,26 | 2,31 | 2,22 | 2,27 | -1,30% | 311.865,00 |
| 25.03.2026 | 2,34 | 2,38 | 2,30 | 2,30 | -0,86% | 167.291,00 |
| 24.03.2026 | 2,40 | 2,43 | 2,32 | 2,32 | -4,13% | 362.795,00 |
| 23.03.2026 | 2,38 | 2,45 | 2,31 | 2,42 | 3,42% | 657.393,00 |
| 20.03.2026 | 2,38 | 2,42 | 2,31 | 2,34 | -2,50% | 587.694,00 |
| 19.03.2026 | 2,37 | 2,44 | 2,34 | 2,40 | -1,23% | 397.318,00 |
| 18.03.2026 | 2,49 | 2,55 | 2,40 | 2,43 | -4,71% | 301.388,00 |
| 17.03.2026 | 2,40 | 2,56 | 2,40 | 2,55 | 5,81% | 691.391,00 |
| 16.03.2026 | 2,52 | 2,53 | 2,40 | 2,41 | -3,60% | 229.054,00 |
| 13.03.2026 | 2,61 | 2,61 | 2,45 | 2,50 | 0,00% | 430.704,00 |
| 12.03.2026 | 2,54 | 2,59 | 2,49 | 2,50 | -2,34% | 258.029,00 |
| 11.03.2026 | 2,50 | 2,59 | 2,47 | 2,56 | 1,19% | 290.451,00 |
| 10.03.2026 | 2,52 | 2,65 | 2,47 | 2,53 | -1,56% | 442.126,00 |
| 09.03.2026 | 2,59 | 2,60 | 2,34 | 2,57 | -6,55% | 1.524.754,00 |
| 06.03.2026 | 2,79 | 2,80 | 2,70 | 2,75 | -3,51% | 277.641,00 |
| 05.03.2026 | 2,87 | 2,88 | 2,81 | 2,85 | -1,04% | 131.142,00 |
| 04.03.2026 | 2,80 | 2,92 | 2,75 | 2,88 | 4,73% | 302.642,00 |
| 03.03.2026 | 2,75 | 2,82 | 2,69 | 2,75 | -2,48% | 585.753,00 |
| 02.03.2026 | 2,87 | 2,88 | 2,80 | 2,82 | -3,09% | 740.576,00 |
| 27.02.2026 | 2,99 | 3,01 | 2,85 | 2,91 | -5,21% | 652.774,00 |
| 26.02.2026 | 3,08 | 3,16 | 2,97 | 3,07 | -0,97% | 451.770,00 |
| 25.02.2026 | 3,08 | 3,11 | 3,00 | 3,10 | 0,98% | 232.035,00 |
| 24.02.2026 | 2,99 | 3,08 | 2,98 | 3,07 | 1,32% | 209.433,00 |
| 23.02.2026 | 3,07 | 3,11 | 2,98 | 3,03 | -1,62% | 309.846,00 |
| 20.02.2026 | 2,98 | 3,10 | 2,97 | 3,08 | 3,36% | 573.616,00 |
| 19.02.2026 | 2,95 | 2,99 | 2,92 | 2,98 | 0,00% | 270.538,00 |
| 18.02.2026 | 2,98 | 3,05 | 2,96 | 2,98 | -0,33% | 189.284,00 |
| 17.02.2026 | 3,01 | 3,04 | 2,95 | 2,99 | 0,00% | 947.210,00 |
| 13.02.2026 | 3,00 | 3,05 | 2,94 | 2,99 | 0,67% | 166.979,00 |
| 12.02.2026 | 3,11 | 3,11 | 2,90 | 2,97 | -2,30% | 335.106,00 |
| 11.02.2026 | 3,18 | 3,18 | 3,02 | 3,04 | -3,18% | 296.928,00 |
| 10.02.2026 | 2,97 | 3,17 | 2,97 | 3,14 | 5,02% | 430.709,00 |
| 09.02.2026 | 2,94 | 3,02 | 2,91 | 2,99 | 2,05% | 262.167,00 |
| 06.02.2026 | 2,93 | 2,97 | 2,91 | 2,93 | 1,03% | 228.261,00 |
| 05.02.2026 | 2,97 | 2,97 | 2,88 | 2,90 | -2,03% | 263.136,00 |
| 04.02.2026 | 3,05 | 3,05 | 2,92 | 2,96 | -1,66% | 445.985,00 |
| 03.02.2026 | 2,80 | 3,13 | 2,78 | 3,01 | 9,45% | 1.078.715,00 |
| 02.02.2026 | 2,68 | 2,79 | 2,68 | 2,75 | 3,00% | 304.828,00 |
| 30.01.2026 | 2,70 | 2,75 | 2,64 | 2,67 | -2,20% | 719.742,00 |