Echtzeit-Aktienkurs Hersha Hospitality Trust
Bid:
Ask:
Aktienkurse zur Hersha Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,14 | 24,25 | 22,22 | 23,24 | 0,69% | - |
| 25.02.2021 | 23,03 | 24,36 | 22,37 | 23,08 | 0,63% | - |
| 24.02.2021 | 22,28 | 22,94 | 22,28 | 22,94 | 3,59% | - |
| 23.02.2021 | 22,09 | 23,37 | 21,48 | 22,14 | -0,47% | - |
| 22.02.2021 | 22,25 | 22,25 | 22,25 | 22,25 | 0,75% | - |
| 19.02.2021 | 22,62 | 23,52 | 21,38 | 22,08 | -1,56% | - |
| 18.02.2021 | 21,88 | 23,16 | 21,16 | 22,43 | 13,54% | - |
| 17.02.2021 | 19,99 | 20,89 | 19,15 | 19,76 | 0,92% | - |
| 16.02.2021 | 20,79 | 20,79 | 18,32 | 19,58 | -2,97% | - |
| 12.02.2021 | 19,16 | 20,92 | 19,08 | 20,18 | 3,59% | - |
| 11.02.2021 | 19,38 | 20,45 | 19,03 | 19,48 | 1,06% | - |
| 10.02.2021 | 20,34 | 20,34 | 18,81 | 19,27 | 0,63% | - |
| 09.02.2021 | 19,15 | 19,71 | 18,10 | 19,15 | 1,00% | - |
| 08.02.2021 | 18,96 | 19,96 | 18,96 | 18,96 | 2,85% | - |
| 05.02.2021 | 18,84 | 19,37 | 18,41 | 18,44 | -1,84% | - |
| 04.02.2021 | 18,86 | 19,34 | 18,09 | 18,78 | 0,51% | - |
| 03.02.2021 | 18,55 | 19,16 | 17,97 | 18,69 | 0,32% | - |
| 02.02.2021 | 18,53 | 19,12 | 18,01 | 18,63 | -2,38% | - |
| 01.02.2021 | 19,07 | 19,63 | 18,14 | 19,08 | 3,47% | - |
| 29.01.2021 | 18,38 | 19,21 | 17,94 | 18,44 | -1,23% | - |
| 28.01.2021 | 18,64 | 19,91 | 17,97 | 18,67 | 0,81% | - |
| 27.01.2021 | 18,97 | 19,96 | 18,19 | 18,52 | -1,83% | - |
| 26.01.2021 | 18,34 | 18,87 | 18,34 | 18,87 | 3,23% | - |
| 25.01.2021 | 18,72 | 18,89 | 18,04 | 18,28 | -3,05% | - |
| 22.01.2021 | 18,83 | 18,85 | 18,36 | 18,85 | 0,94% | - |
| 21.01.2021 | 17,68 | 19,37 | 17,68 | 18,68 | -0,80% | - |
| 20.01.2021 | 18,83 | 19,37 | 18,16 | 18,83 | -1,85% | - |
| 19.01.2021 | 18,60 | 19,53 | 18,10 | 19,18 | 2,29% | - |
| 15.01.2021 | 18,05 | 19,36 | 17,30 | 18,75 | 4,17% | - |
| 14.01.2021 | 18,65 | 19,21 | 18,00 | 18,00 | -3,28% | - |
| 13.01.2021 | 18,39 | 19,16 | 17,85 | 18,61 | 0,84% | - |
| 12.01.2021 | 18,42 | 19,04 | 17,76 | 18,46 | 1,74% | - |
| 11.01.2021 | 18,43 | 18,76 | 17,67 | 18,14 | -2,32% | - |
| 08.01.2021 | 18,70 | 19,74 | 18,08 | 18,57 | 0,13% | - |
| 07.01.2021 | 18,79 | 19,44 | 18,51 | 18,55 | -1,75% | - |
| 06.01.2021 | 18,68 | 19,68 | 17,68 | 18,88 | 0,94% | - |
| 05.01.2021 | 18,85 | 19,48 | 18,13 | 18,70 | 0,00% | - |
| 04.01.2021 | 18,70 | 19,14 | 18,19 | 18,70 | -0,43% | - |
| 31.12.2020 | 20,43 | 20,43 | 18,39 | 18,78 | 0,05% | - |
| 30.12.2020 | 18,61 | 19,32 | 18,25 | 18,77 | 0,86% | - |
| 29.12.2020 | 19,19 | 19,69 | 18,57 | 18,61 | -2,92% | - |
| 28.12.2020 | 18,65 | 19,17 | 18,65 | 19,17 | 13,16% | - |
| 24.12.2020 | 17,83 | 19,42 | 16,94 | 16,94 | -10,49% | - |
| 23.12.2020 | 18,85 | 19,56 | 18,32 | 18,93 | 0,45% | - |
| 22.12.2020 | 18,54 | 19,67 | 18,07 | 18,84 | 0,37% | - |
| 21.12.2020 | 17,60 | 19,46 | 17,60 | 18,77 | -2,24% | - |
| 18.12.2020 | 18,49 | 19,82 | 18,49 | 19,20 | -1,06% | - |
| 17.12.2020 | 18,95 | 20,12 | 18,73 | 19,41 | 1,89% | - |
| 16.12.2020 | 18,77 | 19,99 | 18,45 | 19,05 | 2,01% | - |
| 15.12.2020 | 18,67 | 19,30 | 18,62 | 18,67 | -1,97% | - |
| 14.12.2020 | 19,05 | 19,05 | 18,55 | 19,05 | 0,11% | - |
| 11.12.2020 | 19,51 | 20,90 | 18,60 | 19,03 | -1,37% | - |
| 10.12.2020 | 19,55 | 19,68 | 18,69 | 19,29 | -0,08% | - |
| 09.12.2020 | 19,78 | 20,23 | 19,09 | 19,31 | -3,26% | - |
| 08.12.2020 | 19,49 | 19,96 | 19,49 | 19,96 | 3,42% | - |
| 07.12.2020 | 19,60 | 20,15 | 18,85 | 19,30 | -1,73% | - |
| 04.12.2020 | 19,03 | 20,37 | 19,03 | 19,64 | -1,21% | - |
| 03.12.2020 | 20,36 | 20,36 | 19,25 | 19,88 | -2,57% | - |
| 02.12.2020 | 18,99 | 20,54 | 18,54 | 20,40 | 10,63% | - |
| 01.12.2020 | 18,84 | 19,43 | 18,35 | 18,44 | -3,28% | - |
| 30.11.2020 | 19,63 | 19,63 | 18,45 | 19,07 | 3,56% | - |
| 27.11.2020 | 17,85 | 18,98 | 17,76 | 18,41 | 0,00% | - |
| 25.11.2020 | 17,70 | 18,82 | 17,70 | 18,41 | 0,25% | - |
| 24.11.2020 | 18,20 | 18,97 | 17,68 | 18,37 | 2,06% | - |
| 23.11.2020 | 16,52 | 18,13 | 16,52 | 18,00 | 0,67% | - |
| 20.11.2020 | 17,50 | 18,03 | 17,41 | 17,88 | -0,75% | - |
| 19.11.2020 | 18,25 | 18,80 | 17,61 | 18,01 | -1,21% | - |
| 18.11.2020 | 18,29 | 18,69 | 17,72 | 18,23 | 2,59% | - |
| 17.11.2020 | 17,72 | 18,92 | 17,44 | 17,77 | -6,13% | - |
| 16.11.2020 | 17,76 | 19,00 | 17,72 | 18,93 | 7,77% | - |
| 13.11.2020 | 17,06 | 18,08 | 17,06 | 17,57 | -0,57% | - |
| 12.11.2020 | 17,30 | 17,86 | 16,80 | 17,67 | 1,52% | - |
| 11.11.2020 | 17,32 | 18,29 | 16,55 | 17,40 | -3,31% | - |
| 10.11.2020 | 17,77 | 18,32 | 16,71 | 18,00 | 2,51% | - |
| 09.11.2020 | 16,48 | 18,12 | 16,48 | 17,56 | 19,22% | - |
| 06.11.2020 | 14,79 | 15,38 | 13,66 | 14,73 | -1,34% | - |
| 05.11.2020 | 14,66 | 15,32 | 14,35 | 14,93 | -0,20% | - |
| 04.11.2020 | 14,84 | 15,33 | 14,57 | 14,96 | -0,53% | - |
| 03.11.2020 | 14,71 | 15,37 | 13,91 | 15,04 | 1,48% | - |
| 02.11.2020 | 14,95 | 15,24 | 14,35 | 14,82 | 0,75% | - |
| 30.10.2020 | 14,81 | 15,25 | 14,37 | 14,71 | -1,84% | - |
| 29.10.2020 | 14,39 | 15,36 | 14,36 | 14,98 | 1,22% | - |
| 28.10.2020 | 15,16 | 15,31 | 14,32 | 14,80 | -1,40% | - |
| 27.10.2020 | 15,48 | 15,53 | 14,56 | 15,01 | 0,33% | - |
| 26.10.2020 | 14,96 | 14,96 | 14,96 | 14,96 | -0,76% | - |
| 23.10.2020 | 14,69 | 15,59 | 14,69 | 15,08 | -0,69% | - |
| 22.10.2020 | 15,60 | 15,71 | 14,65 | 15,18 | 1,74% | - |
| 21.10.2020 | 15,14 | 15,53 | 14,52 | 14,92 | -1,78% | - |
| 20.10.2020 | 14,70 | 15,73 | 14,70 | 15,19 | 1,64% | - |
| 19.10.2020 | 15,19 | 15,49 | 14,66 | 14,95 | -3,92% | - |
| 16.10.2020 | 14,91 | 15,83 | 14,85 | 15,56 | 2,71% | - |
| 15.10.2020 | 14,33 | 15,61 | 14,33 | 15,15 | 0,30% | - |
| 14.10.2020 | 14,22 | 15,52 | 14,22 | 15,10 | -0,85% | - |
| 13.10.2020 | 14,87 | 15,52 | 14,37 | 15,23 | -0,59% | - |
| 12.10.2020 | 13,65 | 15,38 | 13,65 | 15,32 | 4,72% | - |
| 09.10.2020 | 15,71 | 15,71 | 14,21 | 14,63 | 0,79% | - |
| 08.10.2020 | 13,62 | 14,95 | 13,62 | 14,52 | -0,41% | - |
| 07.10.2020 | 14,47 | 14,91 | 13,55 | 14,58 | 0,24% | - |
| 06.10.2020 | 14,36 | 15,17 | 14,05 | 14,54 | -0,21% | - |
| 05.10.2020 | 14,53 | 14,93 | 14,22 | 14,57 | 0,69% | - |