8,625€
2,07%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,43 | 8,70 | 8,30 | 8,63 | 3,60% | 100,00 |
| 08.05.2025 | 7,95 | 8,48 | 7,80 | 8,33 | 5,38% | - |
| 07.05.2025 | 7,83 | 8,08 | 7,70 | 7,90 | 1,28% | 1.166,00 |
| 06.05.2025 | 8,03 | 8,08 | 7,78 | 7,80 | -4,29% | - |
| 05.05.2025 | 8,08 | 8,18 | 7,95 | 8,15 | 0,93% | - |
| 02.05.2025 | 8,08 | 8,93 | 7,95 | 8,08 | 2,54% | 880,00 |
| 30.04.2025 | 7,90 | 8,03 | 7,65 | 7,88 | -1,25% | - |
| 29.04.2025 | 8,00 | 8,08 | 7,83 | 7,98 | 1,59% | 100,00 |
| 28.04.2025 | 8,08 | 8,20 | 7,80 | 7,85 | -0,32% | - |
| 25.04.2025 | 7,93 | 7,98 | 7,75 | 7,88 | 0,00% | - |
| 24.04.2025 | 7,73 | 7,88 | 7,60 | 7,88 | 1,29% | - |
| 23.04.2025 | 7,70 | 8,28 | 7,60 | 7,78 | 2,64% | - |
| 22.04.2025 | 7,53 | 7,75 | 7,40 | 7,58 | -0,98% | - |
| 17.04.2025 | 7,50 | 7,70 | 7,40 | 7,65 | 3,73% | - |
| 16.04.2025 | 7,45 | 7,55 | 7,33 | 7,38 | 0,00% | - |
| 15.04.2025 | 7,53 | 7,65 | 7,35 | 7,38 | 0,68% | - |
| 14.04.2025 | 7,43 | 7,75 | 7,13 | 7,33 | -2,33% | - |
| 11.04.2025 | 7,53 | 7,65 | 7,18 | 7,50 | -0,99% | - |
| 10.04.2025 | 8,53 | 8,58 | 7,43 | 7,58 | -6,19% | - |
| 09.04.2025 | 6,98 | 8,08 | 6,70 | 8,08 | 11,38% | - |
| 08.04.2025 | 7,25 | 7,60 | 7,15 | 7,25 | -1,69% | - |
| 07.04.2025 | 7,65 | 7,85 | 7,08 | 7,38 | -6,94% | - |
| 04.04.2025 | 8,43 | 8,50 | 7,65 | 7,93 | -8,65% | - |
| 03.04.2025 | 9,60 | 9,60 | 8,30 | 8,68 | -9,87% | - |
| 02.04.2025 | 9,60 | 9,78 | 9,33 | 9,63 | 1,58% | - |
| 01.04.2025 | 9,38 | 9,58 | 9,23 | 9,48 | 1,61% | - |
| 31.03.2025 | 9,38 | 9,48 | 9,18 | 9,33 | 1,08% | - |
| 28.03.2025 | 9,55 | 9,58 | 9,18 | 9,23 | -3,66% | - |
| 27.03.2025 | 9,70 | 9,75 | 9,45 | 9,58 | -0,52% | - |
| 26.03.2025 | 9,70 | 9,88 | 9,48 | 9,63 | -0,52% | - |
| 25.03.2025 | 9,73 | 10,08 | 9,60 | 9,68 | 0,52% | - |
| 24.03.2025 | 9,48 | 9,83 | 9,35 | 9,63 | 3,22% | - |
| 21.03.2025 | 9,75 | 9,83 | 9,18 | 9,33 | -4,36% | - |
| 20.03.2025 | 9,80 | 9,98 | 9,65 | 9,75 | -0,76% | - |
| 19.03.2025 | 9,65 | 9,83 | 9,50 | 9,83 | 2,08% | - |
| 18.03.2025 | 9,98 | 9,98 | 9,55 | 9,63 | -3,51% | - |
| 17.03.2025 | 9,85 | 10,00 | 9,68 | 9,98 | 1,53% | - |
| 14.03.2025 | 9,65 | 9,83 | 9,50 | 9,83 | 1,55% | - |
| 13.03.2025 | 10,25 | 10,35 | 9,58 | 9,68 | -5,15% | - |
| 12.03.2025 | 10,05 | 10,45 | 9,90 | 10,20 | -1,45% | - |
| 11.03.2025 | 10,60 | 10,85 | 9,98 | 10,35 | -4,61% | - |
| 10.03.2025 | 11,15 | 11,20 | 10,70 | 10,85 | -1,36% | - |
| 07.03.2025 | 10,75 | 11,15 | 10,60 | 11,00 | 2,33% | 200,00 |
| 06.03.2025 | 11,00 | 11,20 | 10,65 | 10,75 | -2,71% | 240,00 |
| 05.03.2025 | 11,15 | 11,35 | 10,85 | 11,05 | -1,78% | - |
| 04.03.2025 | 11,70 | 11,75 | 11,15 | 11,25 | -3,85% | - |
| 03.03.2025 | 11,85 | 11,95 | 11,60 | 11,70 | -0,85% | - |
| 28.02.2025 | 11,80 | 12,90 | 11,60 | 11,80 | 0,00% | - |
| 27.02.2025 | 11,25 | 12,20 | 11,10 | 11,80 | 7,76% | - |
| 26.02.2025 | 11,00 | 11,20 | 10,80 | 10,95 | -0,90% | 200,00 |
| 25.02.2025 | 11,25 | 11,60 | 10,95 | 11,05 | -2,64% | 200,00 |
| 24.02.2025 | 11,30 | 11,45 | 11,10 | 11,35 | 0,00% | - |
| 21.02.2025 | 11,70 | 11,80 | 11,30 | 11,35 | -2,58% | - |
| 20.02.2025 | 12,00 | 12,00 | 11,40 | 11,65 | -1,69% | - |
| 19.02.2025 | 12,10 | 12,15 | 11,75 | 11,85 | 0,00% | - |
| 18.02.2025 | 11,65 | 12,10 | 11,50 | 11,85 | 1,72% | 300,00 |
| 17.02.2025 | 11,60 | 11,65 | 11,40 | 11,65 | 0,43% | - |
| 14.02.2025 | 11,75 | 11,85 | 11,50 | 11,60 | -0,85% | - |
| 13.02.2025 | 11,70 | 11,90 | 11,50 | 11,70 | 0,86% | - |
| 12.02.2025 | 12,00 | 12,00 | 11,45 | 11,60 | -2,52% | - |
| 11.02.2025 | 12,05 | 12,10 | 11,80 | 11,90 | -2,06% | - |
| 10.02.2025 | 12,40 | 12,50 | 12,00 | 12,15 | -1,62% | - |
| 07.02.2025 | 12,40 | 12,50 | 12,20 | 12,35 | 0,41% | - |
| 06.02.2025 | 12,15 | 12,35 | 12,00 | 12,30 | 1,23% | - |
| 05.02.2025 | 12,30 | 12,30 | 11,95 | 12,15 | -0,82% | - |
| 04.02.2025 | 12,35 | 12,40 | 12,10 | 12,25 | -0,81% | - |
| 03.02.2025 | 12,80 | 12,85 | 12,15 | 12,35 | -3,14% | - |
| 31.01.2025 | 12,80 | 12,85 | 12,60 | 12,75 | 0,00% | 230,00 |
| 30.01.2025 | 12,80 | 12,95 | 12,60 | 12,75 | -1,54% | - |
| 29.01.2025 | 13,25 | 13,35 | 12,80 | 12,95 | -3,72% | - |
| 28.01.2025 | 13,35 | 13,55 | 13,20 | 13,45 | 1,51% | - |
| 27.01.2025 | 13,05 | 13,45 | 12,80 | 13,25 | -0,75% | - |
| 24.01.2025 | 13,40 | 13,45 | 13,10 | 13,35 | 0,75% | - |
| 23.01.2025 | 13,45 | 13,45 | 13,10 | 13,25 | -0,75% | - |
| 22.01.2025 | 13,30 | 13,90 | 13,00 | 13,35 | 0,75% | - |
| 21.01.2025 | 13,30 | 13,35 | 13,10 | 13,25 | 0,38% | - |
| 20.01.2025 | 13,35 | 13,40 | 13,00 | 13,20 | -1,49% | 353,00 |
| 17.01.2025 | 13,30 | 13,45 | 13,10 | 13,40 | 0,37% | - |
| 16.01.2025 | 13,30 | 13,60 | 13,10 | 13,35 | 0,00% | - |
| 15.01.2025 | 13,00 | 13,50 | 12,80 | 13,35 | 2,69% | - |
| 14.01.2025 | 12,90 | 13,10 | 12,60 | 13,00 | 0,78% | - |
| 13.01.2025 | 12,80 | 12,95 | 12,50 | 12,90 | -0,77% | - |
| 10.01.2025 | 12,60 | 13,20 | 12,20 | 13,00 | 3,17% | - |
| 09.01.2025 | 12,60 | 12,60 | 12,40 | 12,60 | 0,00% | - |
| 08.01.2025 | 12,60 | 13,60 | 12,30 | 12,60 | 0,00% | - |
| 07.01.2025 | 12,90 | 13,10 | 12,40 | 12,60 | -2,33% | - |
| 06.01.2025 | 13,00 | 13,05 | 12,60 | 12,90 | -0,39% | - |
| 03.01.2025 | 12,90 | 13,00 | 12,70 | 12,95 | 0,00% | - |
| 02.01.2025 | 12,80 | 13,25 | 12,60 | 12,95 | -0,38% | - |
| 30.12.2024 | 13,00 | 13,00 | 12,80 | 13,00 | -0,38% | - |
| 27.12.2024 | 13,30 | 13,30 | 12,80 | 13,05 | 1,16% | - |
| 23.12.2024 | 13,00 | 13,10 | 12,70 | 12,90 | -2,27% | - |
| 20.12.2024 | 13,10 | 13,40 | 12,90 | 13,20 | -1,12% | - |
| 19.12.2024 | 12,95 | 13,35 | 12,70 | 13,35 | -1,11% | - |
| 18.12.2024 | 13,80 | 13,90 | 13,30 | 13,50 | -1,82% | - |
| 17.12.2024 | 13,90 | 14,00 | 13,40 | 13,75 | -1,79% | - |
| 16.12.2024 | 13,80 | 14,00 | 13,50 | 14,00 | 1,82% | - |
| 13.12.2024 | 13,90 | 13,90 | 13,50 | 13,75 | -1,79% | - |
| 12.12.2024 | 14,10 | 14,20 | 13,80 | 14,00 | -1,41% | - |
| 11.12.2024 | 14,20 | 14,40 | 14,00 | 14,20 | -0,35% | - |