9,725€
0,78%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 9,65 | 9,83 | 9,50 | 9,58 | -1,03% | - |
| 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% | - |
| 10.12.2024 | 14,00 | 14,40 | 13,80 | 14,25 | 1,79% | - |
| 09.12.2024 | 13,80 | 14,10 | 13,60 | 14,00 | 1,45% | 751,00 |
| 06.12.2024 | 13,80 | 13,95 | 13,60 | 13,80 | 0,00% | - |
| 05.12.2024 | 13,90 | 13,90 | 13,50 | 13,80 | 0,00% | - |
| 04.12.2024 | 14,00 | 14,10 | 13,60 | 13,80 | -1,43% | - |
| 03.12.2024 | 13,30 | 14,10 | 13,10 | 14,00 | 5,26% | - |
| 02.12.2024 | 13,10 | 13,40 | 12,90 | 13,30 | 1,53% | - |
| 29.11.2024 | 13,00 | 13,30 | 12,80 | 13,10 | 0,00% | - |
| 28.11.2024 | 13,10 | 13,10 | 12,90 | 13,10 | 1,55% | - |
| 27.11.2024 | 13,20 | 13,30 | 12,70 | 12,90 | -3,01% | - |
| 26.11.2024 | 13,10 | 13,30 | 12,70 | 13,30 | 2,31% | - |
| 25.11.2024 | 12,90 | 13,20 | 12,70 | 13,00 | 1,56% | - |
| 22.11.2024 | 12,40 | 13,10 | 12,20 | 12,80 | 4,07% | - |
| 21.11.2024 | 11,70 | 12,30 | 11,50 | 12,30 | 4,24% | - |
| 20.11.2024 | 11,70 | 12,00 | 11,50 | 11,80 | 1,72% | - |
| 19.11.2024 | 11,60 | 11,70 | 11,20 | 11,60 | -0,85% | - |
| 18.11.2024 | 11,55 | 11,90 | 11,40 | 11,70 | 2,63% | - |
| 15.11.2024 | 11,65 | 11,70 | 11,20 | 11,40 | -2,98% | - |
| 14.11.2024 | 12,00 | 12,10 | 11,50 | 11,75 | -2,08% | - |
| 13.11.2024 | 12,00 | 12,20 | 11,80 | 12,00 | 0,00% | - |
| 12.11.2024 | 12,10 | 12,10 | 11,60 | 12,00 | -0,83% | - |
| 11.11.2024 | 12,10 | 12,20 | 11,80 | 12,10 | -1,63% | - |
| 08.11.2024 | 12,30 | 12,50 | 11,70 | 12,30 | 0,00% | - |
| 07.11.2024 | 12,20 | 12,40 | 12,00 | 12,30 | 1,65% | - |
| 06.11.2024 | 11,40 | 12,40 | 11,20 | 12,10 | 9,01% | - |
| 05.11.2024 | 11,10 | 11,20 | 10,80 | 11,10 | -0,45% | - |
| 04.11.2024 | 10,90 | 11,30 | 10,70 | 11,15 | 1,36% | - |
| 01.11.2024 | 11,00 | 11,20 | 10,80 | 11,00 | -1,79% | - |
| 31.10.2024 | 11,65 | 11,65 | 11,00 | 11,20 | -4,27% | - |
| 30.10.2024 | 11,50 | 12,30 | 11,30 | 11,70 | 0,86% | - |
| 29.10.2024 | 11,55 | 11,60 | 11,20 | 11,60 | 0,00% | - |
| 28.10.2024 | 11,40 | 11,70 | 11,20 | 11,60 | 0,87% | - |
| 25.10.2024 | 11,50 | 11,70 | 11,30 | 11,50 | 1,77% | - |
| 24.10.2024 | 11,15 | 11,40 | 11,00 | 11,30 | 0,89% | - |
| 23.10.2024 | 11,50 | 11,60 | 11,00 | 11,20 | -1,75% | - |
| 22.10.2024 | 11,55 | 11,60 | 11,10 | 11,40 | -2,15% | - |
| 21.10.2024 | 11,65 | 11,70 | 11,30 | 11,65 | -0,43% | - |