Echtzeit-Aktienkurs Hersha Hospitality Trust
Bid:
Ask:
Aktienkurse zur Hersha Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,33 | 24,57 | 22,47 | 23,18 | 4,11% | - |
| 25.02.2021 | 23,32 | 23,32 | 22,27 | 22,27 | -3,34% | - |
| 24.02.2021 | 22,34 | 23,04 | 22,34 | 23,04 | 3,46% | - |
| 23.02.2021 | 22,33 | 23,57 | 21,61 | 22,27 | 0,13% | - |
| 22.02.2021 | 22,24 | 22,24 | 22,24 | 22,24 | 0,00% | - |
| 19.02.2021 | 22,05 | 23,57 | 21,21 | 22,24 | 2,23% | - |
| 18.02.2021 | 21,97 | 22,92 | 21,21 | 21,75 | 10,66% | - |
| 17.02.2021 | 18,59 | 20,73 | 18,59 | 19,66 | 0,26% | - |
| 16.02.2021 | 19,74 | 20,73 | 18,94 | 19,61 | -1,16% | - |
| 12.02.2021 | 19,34 | 19,89 | 19,25 | 19,84 | 0,40% | - |
| 11.02.2021 | 19,97 | 20,98 | 19,15 | 19,76 | 0,00% | - |
| 10.02.2021 | 19,63 | 20,98 | 18,54 | 19,76 | 2,23% | - |
| 09.02.2021 | 20,47 | 20,47 | 18,70 | 19,33 | 2,22% | - |
| 08.02.2021 | 18,91 | 18,91 | 18,91 | 18,91 | -1,18% | - |
| 05.02.2021 | 19,43 | 20,40 | 18,51 | 19,13 | 1,11% | - |
| 04.02.2021 | 20,46 | 20,46 | 18,92 | 18,92 | 1,01% | - |
| 03.02.2021 | 19,19 | 19,19 | 18,22 | 18,73 | 0,03% | - |
| 02.02.2021 | 19,79 | 19,79 | 18,30 | 18,73 | 0,67% | - |
| 01.02.2021 | 19,79 | 19,79 | 18,03 | 18,60 | -1,74% | - |
| 29.01.2021 | 18,30 | 19,97 | 18,04 | 18,93 | 1,09% | - |
| 28.01.2021 | 18,78 | 19,88 | 17,97 | 18,73 | -1,78% | - |
| 27.01.2021 | 18,76 | 19,27 | 18,24 | 19,07 | 1,22% | - |
| 26.01.2021 | 18,68 | 19,39 | 17,78 | 18,84 | -0,16% | - |
| 25.01.2021 | 18,83 | 19,10 | 18,83 | 18,87 | -1,13% | - |
| 22.01.2021 | 18,49 | 19,54 | 17,95 | 19,08 | 2,00% | - |
| 21.01.2021 | 17,95 | 19,41 | 17,95 | 18,71 | -1,42% | - |
| 20.01.2021 | 17,95 | 19,32 | 17,95 | 18,98 | -0,52% | - |
| 19.01.2021 | 18,63 | 20,07 | 17,98 | 19,08 | 1,09% | - |
| 15.01.2021 | 18,06 | 19,48 | 18,06 | 18,87 | -0,13% | - |
| 14.01.2021 | 18,61 | 19,40 | 17,96 | 18,90 | 0,77% | - |
| 13.01.2021 | 18,86 | 19,07 | 18,01 | 18,75 | 1,35% | - |
| 12.01.2021 | 18,80 | 18,80 | 17,83 | 18,50 | 1,12% | - |
| 11.01.2021 | 19,84 | 19,84 | 17,87 | 18,30 | -1,69% | - |
| 08.01.2021 | 18,51 | 19,12 | 18,07 | 18,61 | -0,45% | - |
| 07.01.2021 | 18,43 | 19,58 | 18,27 | 18,70 | -1,29% | - |
| 06.01.2021 | 19,01 | 19,68 | 17,68 | 18,94 | 0,00% | - |
| 05.01.2021 | 19,39 | 19,39 | 18,27 | 18,94 | -1,30% | - |
| 04.01.2021 | 19,25 | 19,25 | 18,82 | 19,19 | 1,59% | - |
| 31.12.2020 | 18,73 | 19,38 | 18,42 | 18,89 | -0,11% | - |
| 30.12.2020 | 18,75 | 19,37 | 18,43 | 18,91 | 0,05% | - |
| 29.12.2020 | 0,00 | 19,64 | 0,00 | 18,90 | -0,74% | - |
| 28.12.2020 | 19,04 | 19,04 | 19,04 | 19,04 | -1,78% | - |
| 24.12.2020 | 20,26 | 20,26 | 18,28 | 19,39 | 1,97% | - |
| 23.12.2020 | 19,18 | 19,60 | 18,61 | 19,01 | 2,45% | - |
| 22.12.2020 | 19,31 | 19,58 | 18,50 | 18,56 | -3,06% | - |
| 21.12.2020 | 18,75 | 19,14 | 18,75 | 19,14 | -0,31% | - |
| 18.12.2020 | 18,68 | 19,84 | 18,65 | 19,20 | -0,67% | - |
| 17.12.2020 | 18,48 | 19,83 | 18,48 | 19,33 | 0,03% | - |
| 16.12.2020 | 18,26 | 19,66 | 18,26 | 19,33 | 1,34% | - |
| 15.12.2020 | 19,40 | 20,47 | 18,55 | 19,07 | -0,75% | - |
| 14.12.2020 | 19,79 | 19,80 | 18,71 | 19,22 | 0,84% | - |
| 11.12.2020 | 19,86 | 19,96 | 18,69 | 19,06 | -1,70% | - |
| 10.12.2020 | 19,81 | 19,95 | 18,58 | 19,39 | -1,07% | - |
| 09.12.2020 | 19,91 | 20,79 | 19,27 | 19,60 | -2,49% | - |
| 08.12.2020 | 19,27 | 20,10 | 19,27 | 20,10 | 4,15% | - |
| 07.12.2020 | 19,30 | 19,39 | 18,85 | 19,30 | -1,43% | - |
| 04.12.2020 | 19,36 | 20,30 | 18,91 | 19,58 | -1,24% | - |
| 03.12.2020 | 19,14 | 20,32 | 19,07 | 19,82 | -1,44% | - |
| 02.12.2020 | 19,63 | 20,11 | 19,21 | 20,11 | 6,26% | - |
| 01.12.2020 | 18,74 | 19,33 | 18,28 | 18,93 | 3,27% | - |
| 30.11.2020 | 19,64 | 19,64 | 18,33 | 18,33 | -2,08% | - |
| 27.11.2020 | 17,87 | 18,92 | 17,85 | 18,72 | 2,10% | - |
| 25.11.2020 | 18,20 | 18,78 | 17,78 | 18,33 | 0,25% | - |
| 24.11.2020 | 17,74 | 18,85 | 17,74 | 18,29 | 3,31% | - |
| 23.11.2020 | 16,88 | 18,46 | 16,88 | 17,70 | -0,70% | - |
| 20.11.2020 | 17,41 | 17,97 | 17,37 | 17,83 | -1,00% | - |
| 19.11.2020 | 17,64 | 18,69 | 17,53 | 18,01 | -1,18% | - |
| 18.11.2020 | 18,83 | 18,83 | 17,72 | 18,22 | 3,20% | - |
| 17.11.2020 | 17,64 | 18,41 | 17,64 | 17,66 | -4,67% | - |
| 16.11.2020 | 17,96 | 18,54 | 17,93 | 18,52 | 4,90% | - |
| 13.11.2020 | 18,54 | 18,54 | 17,07 | 17,66 | 2,68% | - |
| 12.11.2020 | 17,28 | 17,73 | 16,70 | 17,20 | -0,06% | - |
| 11.11.2020 | 17,21 | 17,21 | 17,21 | 17,21 | -4,47% | - |
| 10.11.2020 | 17,82 | 18,43 | 16,50 | 18,01 | 1,87% | - |
| 09.11.2020 | 16,16 | 18,03 | 16,16 | 17,68 | 16,47% | - |
| 06.11.2020 | 14,78 | 15,41 | 13,76 | 15,18 | 0,80% | - |
| 05.11.2020 | 14,79 | 15,32 | 13,88 | 15,06 | 1,07% | - |
| 04.11.2020 | 14,82 | 15,23 | 14,18 | 14,90 | -2,10% | - |
| 03.11.2020 | 15,52 | 15,52 | 14,43 | 15,22 | 1,26% | - |
| 02.11.2020 | 14,48 | 15,22 | 14,07 | 15,03 | 1,86% | - |
| 30.10.2020 | 14,87 | 14,92 | 14,31 | 14,76 | -2,93% | - |
| 29.10.2020 | 14,40 | 15,20 | 14,40 | 15,20 | 2,53% | - |
| 28.10.2020 | 15,03 | 15,18 | 14,43 | 14,83 | -1,95% | - |
| 27.10.2020 | 15,25 | 15,58 | 14,56 | 15,12 | -0,26% | - |
| 26.10.2020 | 15,35 | 15,35 | 15,11 | 15,16 | 0,23% | - |
| 23.10.2020 | 15,10 | 15,67 | 14,71 | 15,13 | -1,56% | - |
| 22.10.2020 | 15,08 | 15,65 | 14,66 | 15,37 | 1,59% | - |
| 21.10.2020 | 15,47 | 15,62 | 14,57 | 15,13 | -0,13% | - |
| 20.10.2020 | 14,71 | 15,68 | 14,70 | 15,15 | 0,07% | - |
| 19.10.2020 | 16,52 | 16,52 | 14,60 | 15,14 | -1,30% | - |
| 16.10.2020 | 14,79 | 15,81 | 14,65 | 15,34 | 1,96% | - |
| 15.10.2020 | 15,26 | 15,54 | 14,38 | 15,04 | 0,27% | - |
| 14.10.2020 | 14,26 | 15,68 | 14,26 | 15,00 | -1,96% | - |
| 13.10.2020 | 14,87 | 15,38 | 14,47 | 15,30 | 2,10% | - |
| 12.10.2020 | 13,79 | 15,34 | 13,79 | 14,99 | 2,92% | - |
| 09.10.2020 | 13,88 | 15,09 | 13,88 | 14,56 | -0,44% | - |
| 08.10.2020 | 13,94 | 14,99 | 13,94 | 14,63 | 0,90% | - |
| 07.10.2020 | 14,23 | 14,90 | 13,27 | 14,50 | 0,31% | - |
| 06.10.2020 | 13,23 | 14,97 | 13,23 | 14,45 | 5,01% | - |
| 05.10.2020 | 14,24 | 14,55 | 13,76 | 13,76 | -4,28% | - |