16,650€
-0,89%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 16,75 | 17,10 | 16,30 | 16,80 | 2,13% | 284,00 |
| 16.06.2026 | 16,15 | 16,55 | 15,60 | 16,45 | 7,17% | - |
| 12.06.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 10,83% | - |
| 03.06.2026 | 13,75 | 13,85 | 13,40 | 13,85 | 1,84% | - |
| 02.06.2026 | 13,55 | 13,65 | 13,20 | 13,60 | 3,82% | - |
| 01.06.2026 | 13,05 | 13,10 | 12,80 | 13,10 | -1,87% | - |
| 29.05.2026 | 13,35 | 13,35 | 13,00 | 13,35 | 2,69% | - |
| 27.05.2026 | 13,00 | 13,00 | 12,70 | 13,00 | 4,84% | - |
| 20.05.2026 | 12,30 | 12,70 | 12,10 | 12,40 | 0,00% | - |
| 19.05.2026 | 12,40 | 12,50 | 12,10 | 12,40 | 0,40% | - |
| 18.05.2026 | 12,10 | 12,35 | 11,60 | 12,35 | 1,65% | - |
| 15.05.2026 | 12,25 | 12,30 | 11,85 | 12,15 | -2,02% | - |
| 14.05.2026 | 12,25 | 12,70 | 11,75 | 12,40 | 0,81% | - |
| 13.05.2026 | 12,15 | 12,60 | 11,25 | 12,30 | 1,65% | - |
| 12.05.2026 | 12,20 | 12,50 | 11,80 | 12,10 | -4,35% | - |
| 11.05.2026 | 12,45 | 12,65 | 12,30 | 12,65 | 8,58% | - |
| 08.05.2026 | 12,35 | 12,70 | 11,65 | 11,65 | -0,85% | - |
| 06.05.2026 | 12,20 | 12,55 | 11,75 | 11,75 | 0,86% | - |
| 05.05.2026 | 11,85 | 12,10 | 11,65 | 11,65 | -3,72% | - |
| 04.05.2026 | 11,95 | 12,30 | 11,70 | 12,10 | -1,63% | - |
| 30.04.2026 | 12,25 | 12,50 | 12,00 | 12,30 | 0,82% | - |
| 29.04.2026 | 12,45 | 12,65 | 11,80 | 12,20 | 1,24% | - |
| 28.04.2026 | 12,05 | 12,50 | 11,75 | 12,05 | 1,26% | 8,00 |
| 27.04.2026 | 11,95 | 11,95 | 11,60 | 11,90 | 0,00% | - |
| 24.04.2026 | 11,75 | 11,90 | 11,50 | 11,90 | 1,28% | - |
| 23.04.2026 | 11,65 | 11,85 | 11,35 | 11,75 | -0,84% | - |
| 22.04.2026 | 11,85 | 11,90 | 11,85 | 11,85 | -2,47% | - |
| 21.04.2026 | 12,05 | 12,15 | 11,70 | 12,15 | 0,83% | - |
| 20.04.2026 | 11,90 | 12,05 | 11,45 | 12,05 | 4,33% | - |
| 17.04.2026 | 11,75 | 12,05 | 11,45 | 11,55 | -2,53% | - |
| 16.04.2026 | 11,85 | 12,05 | 11,60 | 11,85 | 0,00% | - |
| 15.04.2026 | 11,95 | 12,15 | 11,65 | 11,85 | -0,84% | - |
| 14.04.2026 | 11,70 | 11,95 | 11,35 | 11,95 | 6,22% | - |
| 13.04.2026 | 11,55 | 11,70 | 11,25 | 11,25 | -3,43% | - |
| 10.04.2026 | 11,65 | 11,75 | 11,40 | 11,65 | 0,43% | - |
| 09.04.2026 | 11,50 | 11,85 | 11,05 | 11,60 | 3,11% | - |
| 08.04.2026 | 11,00 | 11,95 | 10,90 | 11,25 | 5,63% | - |
| 07.04.2026 | 11,10 | 11,25 | 10,65 | 10,65 | -1,39% | - |
| 02.04.2026 | 10,95 | 11,15 | 10,35 | 10,80 | -1,37% | - |
| 01.04.2026 | 10,95 | 11,25 | 10,60 | 10,95 | 0,46% | - |
| 31.03.2026 | 10,90 | 11,35 | 10,60 | 10,90 | 0,46% | - |
| 30.03.2026 | 10,60 | 11,05 | 10,40 | 10,85 | -0,91% | - |
| 27.03.2026 | 11,00 | 11,25 | 10,65 | 10,95 | -0,90% | - |
| 26.03.2026 | 11,00 | 11,05 | 10,65 | 11,05 | 1,84% | - |
| 25.03.2026 | 10,80 | 11,15 | 10,50 | 10,85 | 3,83% | - |
| 24.03.2026 | 10,95 | 10,95 | 10,35 | 10,45 | -3,24% | - |
| 23.03.2026 | 10,45 | 11,15 | 10,08 | 10,80 | 3,35% | - |
| 20.03.2026 | 10,65 | 10,95 | 10,35 | 10,45 | -1,42% | - |
| 19.03.2026 | 10,65 | 10,85 | 10,35 | 10,60 | 1,44% | - |
| 18.03.2026 | 10,45 | 10,85 | 10,20 | 10,45 | 2,96% | - |
| 17.03.2026 | 10,40 | 10,55 | 10,05 | 10,15 | -1,93% | - |
| 16.03.2026 | 10,10 | 10,45 | 9,85 | 10,35 | 0,98% | - |
| 13.03.2026 | 10,30 | 10,65 | 10,05 | 10,25 | -3,76% | - |
| 12.03.2026 | 10,95 | 11,05 | 10,55 | 10,65 | -2,74% | - |
| 11.03.2026 | 10,95 | 10,95 | 10,70 | 10,95 | 0,00% | - |
| 10.03.2026 | 10,75 | 11,05 | 10,45 | 10,95 | 4,29% | - |
| 09.03.2026 | 11,05 | 11,15 | 10,30 | 10,50 | -4,98% | - |
| 06.03.2026 | 11,20 | 11,25 | 10,85 | 11,05 | 0,45% | - |
| 05.03.2026 | 11,15 | 11,45 | 10,85 | 11,00 | -1,35% | - |
| 04.03.2026 | 10,95 | 11,15 | 10,70 | 11,15 | 2,29% | - |
| 03.03.2026 | 11,05 | 11,15 | 10,45 | 10,90 | 0,93% | - |
| 02.03.2026 | 10,85 | 10,95 | 10,55 | 10,80 | -0,92% | - |
| 27.02.2026 | 11,20 | 11,35 | 10,70 | 10,90 | -1,36% | - |
| 26.02.2026 | 10,35 | 11,10 | 10,10 | 11,05 | 6,76% | - |
| 25.02.2026 | 10,35 | 10,75 | 10,10 | 10,35 | -0,96% | - |
| 24.02.2026 | 10,45 | 10,45 | 10,20 | 10,45 | 1,95% | - |
| 23.02.2026 | 10,75 | 11,10 | 10,25 | 10,25 | -3,30% | 2,00 |
| 20.02.2026 | 10,65 | 10,85 | 10,30 | 10,60 | 0,00% | - |
| 19.02.2026 | 10,65 | 10,85 | 10,25 | 10,60 | -1,85% | - |
| 18.02.2026 | 10,65 | 10,95 | 10,40 | 10,80 | 2,37% | - |
| 17.02.2026 | 10,75 | 10,90 | 10,40 | 10,55 | -1,86% | - |
| 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 | -0,47% | - |
| 11.02.2026 | 10,75 | 11,05 | 10,50 | 10,70 | 2,39% | - |
| 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 | -2,33% | - |
| 30.01.2026 | 9,63 | 9,80 | 9,33 | 9,65 | -0,26% | - |
| 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 | 1,96% | - |
| 20.01.2026 | 10,55 | 10,55 | 10,00 | 10,20 | -3,32% | - |
| 19.01.2026 | 10,55 | 10,55 | 10,30 | 10,55 | 0,48% | - |
| 16.01.2026 | 10,40 | 10,75 | 10,10 | 10,50 | 1,94% | - |
| 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% | - |