19,550€
-2,01%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,85 | 20,05 | 19,40 | 19,85 | -0,50% | - |
| 11.11.2026 | 19,90 | 20,80 | 19,60 | 19,95 | -0,75% | - |
| 10.11.2026 | 19,35 | 20,85 | 19,20 | 20,10 | 3,34% | 1,00 |
| 09.11.2026 | 18,95 | 19,50 | 18,40 | 19,45 | 2,37% | - |
| 06.11.2026 | 18,55 | 19,05 | 18,10 | 19,00 | 0,53% | - |
| 05.11.2026 | 19,75 | 20,30 | 18,70 | 18,90 | -3,32% | - |
| 04.11.2026 | 19,65 | 19,65 | 19,10 | 19,55 | -0,76% | - |
| 03.11.2026 | 19,65 | 19,70 | 19,65 | 19,70 | 0,51% | - |
| 02.11.2026 | 19,30 | 19,70 | 18,80 | 19,60 | 3,16% | - |
| 30.10.2026 | 19,35 | 19,45 | 18,50 | 19,00 | -2,56% | - |
| 29.10.2026 | 19,25 | 19,65 | 18,80 | 19,50 | 1,56% | - |
| 28.10.2026 | 19,15 | 19,25 | 18,65 | 19,20 | 2,40% | - |
| 27.10.2026 | 18,85 | 18,90 | 18,35 | 18,75 | 0,00% | - |
| 26.10.2026 | 18,20 | 18,85 | 17,70 | 18,75 | 1,90% | - |
| 23.10.2026 | 18,45 | 18,45 | 18,00 | 18,40 | 0,00% | - |
| 22.10.2026 | 18,75 | 19,00 | 18,30 | 18,40 | -0,54% | - |
| 21.10.2026 | 18,45 | 18,65 | 18,00 | 18,50 | 0,54% | - |
| 20.10.2026 | 17,95 | 18,45 | 17,50 | 18,40 | 3,66% | - |
| 19.10.2026 | 17,35 | 17,75 | 16,90 | 17,75 | 2,31% | - |
| 15.10.2026 | 17,05 | 17,35 | 16,60 | 17,35 | -0,29% | - |
| 14.10.2026 | 17,55 | 17,70 | 17,10 | 17,40 | 1,46% | - |
| 13.10.2026 | 17,25 | 17,25 | 16,80 | 17,15 | 0,59% | - |
| 12.10.2026 | 17,05 | 17,10 | 16,60 | 17,05 | 0,29% | - |
| 09.10.2026 | 16,95 | 17,20 | 16,50 | 17,00 | 0,89% | - |
| 07.10.2026 | 16,85 | 17,15 | 16,50 | 16,85 | -0,30% | - |
| 06.10.2026 | 17,00 | 17,25 | 16,60 | 16,90 | 0,00% | - |
| 05.10.2026 | 16,95 | 17,15 | 16,60 | 16,90 | 1,50% | - |
| 01.10.2026 | 16,55 | 16,95 | 16,20 | 16,65 | 0,60% | - |
| 30.09.2026 | 16,40 | 16,65 | 16,10 | 16,55 | 0,61% | - |
| 29.09.2026 | 16,50 | 16,85 | 16,10 | 16,45 | 0,30% | - |
| 28.09.2026 | 16,15 | 16,65 | 15,80 | 16,40 | 1,86% | - |
| 24.09.2026 | 16,00 | 16,20 | 15,60 | 16,10 | 0,31% | - |
| 23.09.2026 | 15,95 | 16,20 | 15,60 | 16,05 | -0,93% | - |
| 22.09.2026 | 15,90 | 16,70 | 15,50 | 16,20 | 3,18% | 4,00 |
| 21.09.2026 | 15,70 | 15,70 | 15,30 | 15,70 | 0,32% | - |
| 18.09.2026 | 15,70 | 15,70 | 15,30 | 15,65 | -0,32% | - |
| 17.09.2026 | 15,55 | 15,90 | 15,20 | 15,70 | -0,63% | - |
| 16.09.2026 | 15,75 | 15,90 | 15,40 | 15,80 | 0,96% | - |
| 15.09.2026 | 15,55 | 15,95 | 15,00 | 15,65 | 1,62% | - |
| 14.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 11.09.2026 | 15,60 | 16,15 | 15,20 | 15,80 | 2,27% | - |
| 10.09.2026 | 15,35 | 15,80 | 14,90 | 15,45 | -0,64% | - |
| 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% | - |