10,750€
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,75 | 10,75 | 10,60 | 10,75 | 3,37% | - |
| 13.02.2026 | 10,55 | 10,85 | 10,20 | 10,40 | -2,35% | - |
| 12.02.2026 | 10,85 | 11,15 | 10,45 | 10,65 | 1,91% | - |
| 10.02.2026 | 10,45 | 10,65 | 10,15 | 10,45 | 0,48% | - |
| 09.02.2026 | 10,45 | 10,65 | 10,15 | 10,40 | 0,00% | - |
| 06.02.2026 | 10,05 | 10,40 | 9,85 | 10,40 | 3,48% | - |
| 05.02.2026 | 10,05 | 10,08 | 9,80 | 10,05 | 1,26% | - |
| 04.02.2026 | 9,68 | 9,98 | 9,45 | 9,93 | 1,28% | - |
| 03.02.2026 | 9,78 | 9,80 | 9,50 | 9,80 | 3,98% | - |
| 02.02.2026 | 9,65 | 9,65 | 9,38 | 9,43 | -2,58% | - |
| 29.01.2026 | 9,48 | 9,68 | 9,20 | 9,68 | -1,78% | - |
| 28.01.2026 | 9,65 | 9,98 | 9,45 | 9,85 | 2,07% | - |
| 27.01.2026 | 10,00 | 10,35 | 9,60 | 9,65 | -5,85% | - |
| 26.01.2026 | 10,10 | 10,35 | 9,90 | 10,25 | 1,49% | - |
| 23.01.2026 | 10,30 | 10,55 | 10,08 | 10,10 | -5,16% | - |
| 22.01.2026 | 10,60 | 10,95 | 10,40 | 10,65 | 2,40% | - |
| 21.01.2026 | 10,10 | 10,55 | 9,90 | 10,40 | -1,42% | - |
| 19.01.2026 | 10,55 | 10,55 | 10,30 | 10,55 | 2,43% | - |
| 15.01.2026 | 10,30 | 10,65 | 10,10 | 10,30 | 0,00% | - |
| 14.01.2026 | 10,55 | 10,85 | 10,30 | 10,30 | -4,19% | - |
| 13.01.2026 | 10,50 | 10,75 | 10,25 | 10,75 | 0,00% | - |
| 12.01.2026 | 10,55 | 11,05 | 10,25 | 10,75 | 3,86% | - |
| 09.01.2026 | 10,20 | 10,45 | 9,98 | 10,35 | 1,47% | - |
| 08.01.2026 | 9,90 | 10,30 | 9,65 | 10,20 | 2,77% | - |
| 07.01.2026 | 10,10 | 10,35 | 9,80 | 9,93 | 1,28% | - |
| 06.01.2026 | 9,85 | 9,88 | 9,58 | 9,80 | -0,25% | - |
| 05.01.2026 | 9,85 | 10,08 | 9,63 | 9,83 | 2,88% | - |
| 02.01.2026 | 9,88 | 9,95 | 9,40 | 9,55 | -3,29% | - |
| 30.12.2025 | 9,75 | 9,98 | 9,50 | 9,88 | 1,80% | - |
| 29.12.2025 | 9,55 | 9,95 | 9,48 | 9,70 | -2,51% | - |
| 23.12.2025 | 9,75 | 9,95 | 9,50 | 9,95 | 2,31% | - |
| 19.12.2025 | 9,75 | 10,05 | 9,53 | 9,73 | 1,04% | - |
| 18.12.2025 | 9,75 | 9,88 | 9,58 | 9,63 | -1,79% | - |
| 17.12.2025 | 9,65 | 9,95 | 9,43 | 9,80 | 1,03% | - |
| 16.12.2025 | 9,85 | 9,98 | 9,53 | 9,70 | 1,84% | - |
| 15.12.2025 | 9,60 | 9,95 | 9,38 | 9,53 | -0,78% | - |
| 12.12.2025 | 9,55 | 9,88 | 9,45 | 9,60 | 1,86% | - |
| 09.12.2025 | 9,20 | 9,48 | 9,10 | 9,43 | 3,01% | - |
| 08.12.2025 | 9,25 | 9,53 | 9,05 | 9,15 | -1,35% | - |
| 05.12.2025 | 9,25 | 9,28 | 9,10 | 9,28 | 1,09% | - |
| 04.12.2025 | 9,40 | 9,63 | 9,15 | 9,18 | -2,65% | - |
| 03.12.2025 | 9,55 | 9,78 | 9,38 | 9,43 | -2,08% | - |
| 02.12.2025 | 9,70 | 9,98 | 9,50 | 9,63 | -0,52% | - |
| 01.12.2025 | 9,78 | 9,80 | 9,23 | 9,68 | -1,28% | 10,00 |
| 28.11.2025 | 9,75 | 9,80 | 9,75 | 9,80 | 0,26% | - |
| 27.11.2025 | 9,75 | 9,78 | 9,75 | 9,78 | -1,51% | - |
| 26.11.2025 | 9,88 | 10,18 | 9,73 | 9,93 | 1,02% | - |
| 25.11.2025 | 9,68 | 9,95 | 9,53 | 9,83 | 2,88% | - |
| 24.11.2025 | 9,58 | 9,80 | 9,48 | 9,55 | 3,52% | - |
| 20.11.2025 | 9,18 | 9,48 | 9,00 | 9,23 | 0,27% | - |
| 19.11.2025 | 9,33 | 9,33 | 9,20 | 9,20 | -0,81% | - |
| 18.11.2025 | 9,38 | 9,63 | 9,15 | 9,28 | -3,13% | - |
| 17.11.2025 | 9,53 | 9,63 | 9,40 | 9,58 | 2,13% | - |
| 14.11.2025 | 9,53 | 9,78 | 9,28 | 9,38 | -3,85% | - |
| 11.11.2025 | 9,98 | 10,18 | 9,73 | 9,75 | -0,26% | - |
| 10.11.2025 | 9,78 | 10,00 | 9,43 | 9,78 | 7,42% | 6,00 |
| 06.11.2025 | 8,93 | 9,43 | 8,65 | 9,10 | -1,09% | - |
| 05.11.2025 | 8,93 | 9,23 | 8,75 | 9,20 | 0,55% | - |
| 04.11.2025 | 9,13 | 9,28 | 8,85 | 9,15 | 0,55% | - |
| 31.10.2025 | 9,23 | 9,25 | 9,10 | 9,10 | -3,19% | - |
| 29.10.2025 | 9,38 | 9,40 | 9,25 | 9,40 | 0,27% | - |
| 28.10.2025 | 9,53 | 9,63 | 9,38 | 9,38 | -2,60% | - |
| 27.10.2025 | 9,48 | 9,68 | 9,30 | 9,63 | 2,12% | - |
| 24.10.2025 | 9,23 | 9,43 | 9,15 | 9,43 | 0,80% | - |
| 22.10.2025 | 9,23 | 9,68 | 9,08 | 9,35 | -0,27% | - |
| 21.10.2025 | 9,28 | 9,53 | 9,15 | 9,38 | 0,54% | - |
| 17.10.2025 | 9,20 | 9,33 | 8,93 | 9,33 | 0,00% | - |
| 16.10.2025 | 9,33 | 9,35 | 9,20 | 9,33 | -1,58% | - |
| 15.10.2025 | 9,23 | 9,48 | 9,10 | 9,48 | 5,87% | - |
| 14.10.2025 | 8,88 | 8,98 | 8,73 | 8,95 | 0,56% | - |
| 13.10.2025 | 8,78 | 9,03 | 8,65 | 8,90 | -2,20% | - |
| 10.10.2025 | 9,08 | 9,23 | 8,95 | 9,10 | -1,62% | - |
| 08.10.2025 | 9,13 | 9,25 | 9,03 | 9,25 | -0,27% | - |
| 07.10.2025 | 9,28 | 9,38 | 9,15 | 9,28 | -2,62% | - |
| 06.10.2025 | 9,43 | 9,63 | 9,30 | 9,53 | 0,00% | - |
| 02.10.2025 | 9,58 | 9,68 | 9,40 | 9,53 | -0,52% | - |
| 01.10.2025 | 9,68 | 9,75 | 9,45 | 9,58 | -1,54% | - |
| 30.09.2025 | 9,83 | 9,93 | 9,63 | 9,73 | -0,77% | - |
| 26.09.2025 | 9,78 | 10,25 | 9,63 | 9,80 | 0,51% | - |
| 25.09.2025 | 9,70 | 9,78 | 9,53 | 9,75 | -1,02% | - |
| 24.09.2025 | 9,73 | 9,85 | 9,60 | 9,85 | 0,51% | - |
| 23.09.2025 | 9,78 | 10,13 | 9,65 | 9,80 | -1,75% | - |
| 22.09.2025 | 10,15 | 10,35 | 9,80 | 9,98 | -1,72% | - |
| 19.09.2025 | 10,30 | 10,45 | 10,13 | 10,15 | -0,98% | - |
| 18.09.2025 | 9,95 | 10,35 | 9,85 | 10,25 | 3,27% | - |
| 17.09.2025 | 9,73 | 9,93 | 9,03 | 9,93 | 3,93% | - |
| 16.09.2025 | 9,83 | 9,93 | 9,48 | 9,55 | -2,30% | - |
| 15.09.2025 | 9,93 | 10,13 | 9,78 | 9,78 | 1,03% | - |
| 11.09.2025 | 9,78 | 9,93 | 9,65 | 9,68 | -1,53% | - |
| 10.09.2025 | 9,78 | 9,93 | 9,60 | 9,83 | 0,77% | - |
| 09.09.2025 | 9,83 | 9,93 | 9,65 | 9,75 | -2,26% | - |
| 05.09.2025 | 10,10 | 10,30 | 9,93 | 9,98 | -0,25% | - |
| 04.09.2025 | 9,88 | 10,13 | 9,75 | 10,00 | 3,36% | - |
| 03.09.2025 | 9,43 | 9,73 | 9,30 | 9,68 | 2,93% | - |
| 02.09.2025 | 9,50 | 9,55 | 9,28 | 9,40 | -1,05% | - |
| 01.09.2025 | 9,50 | 9,53 | 9,35 | 9,50 | -0,26% | - |
| 29.08.2025 | 9,60 | 9,80 | 9,45 | 9,53 | 1,06% | - |
| 28.08.2025 | 9,63 | 10,03 | 9,38 | 9,43 | -1,05% | - |
| 27.08.2025 | 9,33 | 9,63 | 9,23 | 9,53 | 1,06% | - |
| 26.08.2025 | 9,13 | 9,43 | 8,98 | 9,43 | 3,29% | - |