15,350€
-1,29%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 15,50 | 15,55 | 15,40 | 15,55 | 0,32% | - |
| 04.09.2026 | 15,25 | 15,65 | 14,90 | 15,50 | -0,64% | - |
| 03.09.2026 | 15,70 | 15,95 | 15,30 | 15,60 | 0,00% | - |
| 02.09.2026 | 15,30 | 15,65 | 14,90 | 15,60 | 2,30% | - |
| 01.09.2026 | 15,60 | 15,85 | 15,05 | 15,25 | -5,57% | - |
| 31.08.2026 | 15,95 | 16,50 | 15,60 | 16,15 | 2,54% | - |
| 28.08.2026 | 15,70 | 16,10 | 15,30 | 15,75 | -0,32% | - |
| 27.08.2026 | 15,75 | 16,45 | 15,40 | 15,80 | -0,32% | - |
| 26.08.2026 | 15,70 | 16,35 | 15,30 | 15,85 | 0,32% | - |
| 25.08.2026 | 15,70 | 16,15 | 15,30 | 15,80 | 0,00% | - |
| 24.08.2026 | 15,80 | 16,20 | 15,80 | 15,80 | -1,86% | 15,00 |
| 21.08.2026 | 15,90 | 16,45 | 15,50 | 16,10 | 3,54% | - |
| 20.08.2026 | 15,75 | 16,15 | 15,40 | 15,55 | -1,27% | - |
| 19.08.2026 | 15,75 | 16,40 | 15,40 | 15,75 | 2,61% | - |
| 18.08.2026 | 15,65 | 16,10 | 15,25 | 15,35 | -0,65% | - |
| 17.08.2026 | 15,80 | 16,10 | 15,20 | 15,45 | -2,22% | - |
| 14.08.2026 | 15,80 | 16,00 | 15,30 | 15,80 | 0,96% | - |
| 13.08.2026 | 15,70 | 16,05 | 15,30 | 15,65 | 1,29% | - |
| 11.08.2026 | 15,15 | 15,75 | 15,00 | 15,45 | -2,52% | - |
| 10.08.2026 | 15,70 | 16,05 | 15,30 | 15,85 | -2,46% | - |
| 07.08.2026 | 16,00 | 16,35 | 15,60 | 16,25 | 2,20% | - |
| 06.08.2026 | 16,50 | 16,95 | 15,60 | 15,90 | -5,36% | - |
| 05.08.2026 | 16,60 | 16,90 | 16,10 | 16,80 | -0,88% | - |
| 04.08.2026 | 16,85 | 17,15 | 16,40 | 16,95 | 1,19% | - |
| 03.08.2026 | 16,55 | 17,20 | 16,10 | 16,75 | 0,00% | - |
| 31.07.2026 | 16,25 | 17,15 | 15,80 | 16,75 | 3,40% | - |
| 30.07.2026 | 16,80 | 17,25 | 15,90 | 16,20 | -5,26% | - |
| 29.07.2026 | 17,05 | 17,45 | 16,60 | 17,10 | 2,09% | - |
| 28.07.2026 | 17,00 | 17,35 | 16,10 | 16,75 | -0,89% | - |
| 27.07.2026 | 16,80 | 17,25 | 16,10 | 16,90 | -0,29% | - |
| 24.07.2026 | 16,75 | 17,05 | 16,30 | 16,95 | -2,87% | - |
| 22.07.2026 | 17,35 | 17,75 | 17,00 | 17,45 | 3,25% | - |
| 20.07.2026 | 16,70 | 17,20 | 16,20 | 16,90 | 1,81% | - |
| 16.07.2026 | 16,45 | 16,60 | 16,00 | 16,60 | 2,47% | - |
| 14.07.2026 | 16,10 | 16,35 | 15,70 | 16,20 | 1,89% | - |
| 13.07.2026 | 15,95 | 16,00 | 15,60 | 15,90 | 0,32% | - |
| 10.07.2026 | 15,75 | 16,25 | 15,30 | 15,85 | 0,32% | - |
| 09.07.2026 | 15,60 | 16,05 | 15,20 | 15,80 | -0,32% | - |
| 08.07.2026 | 16,15 | 16,55 | 15,00 | 15,85 | -1,55% | 75,00 |
| 07.07.2026 | 16,35 | 16,80 | 15,90 | 16,10 | -1,53% | - |
| 06.07.2026 | 16,50 | 17,25 | 16,00 | 16,35 | -0,30% | 35,00 |
| 02.07.2026 | 16,20 | 16,50 | 15,90 | 16,40 | -2,38% | - |
| 01.07.2026 | 17,05 | 17,30 | 15,80 | 16,80 | -0,30% | - |
| 30.06.2026 | 16,95 | 17,45 | 16,40 | 16,85 | 0,60% | - |
| 29.06.2026 | 16,75 | 18,00 | 16,30 | 16,75 | 1,21% | 5,00 |
| 26.06.2026 | 16,65 | 16,85 | 16,20 | 16,55 | 1,85% | - |
| 24.06.2026 | 16,20 | 16,45 | 15,70 | 16,25 | -0,91% | - |
| 23.06.2026 | 16,45 | 16,65 | 16,00 | 16,40 | -0,61% | - |
| 22.06.2026 | 16,65 | 16,65 | 16,20 | 16,50 | -0,60% | - |
| 19.06.2026 | 16,70 | 16,70 | 16,40 | 16,60 | -1,19% | - |
| 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% | - |