Echtzeit-Aktienkurs RLJ Lodging Trust $1.95 Series A Cumulative Convertible
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust $1.95 Series A Cumulative Convertible Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,84 | 26,30 | 24,83 | 25,75 | 0,59% | - |
| 25.02.2021 | 25,90 | 26,22 | 24,27 | 25,60 | -0,12% | - |
| 24.02.2021 | 25,80 | 26,98 | 24,29 | 25,63 | -0,29% | - |
| 23.02.2021 | 25,78 | 27,09 | 25,03 | 25,71 | -1,76% | - |
| 22.02.2021 | 26,17 | 26,17 | 26,17 | 26,17 | 1,53% | - |
| 19.02.2021 | 26,37 | 26,44 | 25,18 | 25,77 | -1,47% | - |
| 18.02.2021 | 25,51 | 27,30 | 25,41 | 26,16 | 4,31% | - |
| 17.02.2021 | 25,86 | 25,86 | 25,08 | 25,08 | -4,28% | - |
| 16.02.2021 | 25,36 | 26,84 | 25,24 | 26,20 | -0,38% | - |
| 12.02.2021 | 26,96 | 26,96 | 24,87 | 26,30 | -0,09% | - |
| 11.02.2021 | 26,93 | 27,81 | 25,57 | 26,32 | -0,06% | - |
| 10.02.2021 | 26,38 | 28,14 | 25,44 | 26,34 | 0,86% | - |
| 09.02.2021 | 25,82 | 27,08 | 25,44 | 26,11 | -2,74% | - |
| 08.02.2021 | 25,48 | 26,85 | 25,42 | 26,85 | 0,34% | - |
| 05.02.2021 | 25,96 | 26,76 | 25,38 | 26,76 | 2,67% | - |
| 04.02.2021 | 25,91 | 26,66 | 25,33 | 26,06 | 0,75% | - |
| 03.02.2021 | 25,39 | 26,65 | 25,30 | 25,87 | 0,00% | - |
| 02.02.2021 | 25,95 | 26,71 | 25,32 | 25,87 | -0,58% | - |
| 01.02.2021 | 25,31 | 27,09 | 25,23 | 26,02 | 1,36% | - |
| 29.01.2021 | 25,84 | 27,05 | 24,93 | 25,67 | 0,49% | - |
| 28.01.2021 | 25,80 | 27,05 | 25,36 | 25,54 | 0,16% | - |
| 27.01.2021 | 25,14 | 26,19 | 24,91 | 25,50 | -1,56% | - |
| 26.01.2021 | 24,99 | 25,91 | 24,99 | 25,91 | -0,54% | - |
| 25.01.2021 | 27,14 | 27,14 | 25,50 | 26,05 | -0,08% | - |
| 22.01.2021 | 26,03 | 26,97 | 25,37 | 26,07 | -0,53% | - |
| 21.01.2021 | 24,71 | 27,01 | 24,71 | 26,21 | -0,46% | - |
| 20.01.2021 | 25,99 | 26,82 | 25,38 | 26,33 | 0,77% | - |
| 19.01.2021 | 25,93 | 26,87 | 25,35 | 26,13 | 0,33% | - |
| 15.01.2021 | 25,80 | 27,26 | 24,52 | 26,04 | 0,66% | - |
| 14.01.2021 | 25,64 | 26,39 | 25,04 | 25,87 | 0,17% | - |
| 13.01.2021 | 25,05 | 26,16 | 24,53 | 25,83 | 2,26% | - |
| 12.01.2021 | 24,44 | 25,74 | 24,44 | 25,26 | -0,02% | - |
| 11.01.2021 | 25,85 | 25,85 | 24,50 | 25,26 | -0,06% | - |
| 08.01.2021 | 25,28 | 25,89 | 24,63 | 25,28 | -0,79% | - |
| 07.01.2021 | 25,15 | 25,94 | 24,49 | 25,48 | 1,23% | - |
| 06.01.2021 | 25,46 | 27,07 | 24,73 | 25,17 | -2,21% | - |
| 05.01.2021 | 25,63 | 26,43 | 24,88 | 25,74 | 0,39% | - |
| 04.01.2021 | 25,72 | 26,28 | 25,07 | 25,64 | 0,61% | - |
| 31.12.2020 | 25,57 | 26,23 | 24,75 | 25,48 | 0,57% | - |
| 30.12.2020 | 25,70 | 26,36 | 24,99 | 25,34 | -2,73% | - |
| 29.12.2020 | 25,23 | 26,63 | 25,23 | 26,05 | 2,97% | - |
| 28.12.2020 | 25,94 | 26,03 | 25,22 | 25,30 | -4,11% | - |
| 24.12.2020 | 25,24 | 26,52 | 25,24 | 26,38 | 4,33% | - |
| 23.12.2020 | 25,27 | 26,54 | 25,27 | 25,29 | -1,67% | - |
| 22.12.2020 | 25,22 | 26,54 | 25,13 | 25,72 | 1,82% | - |
| 21.12.2020 | 25,30 | 26,61 | 25,25 | 25,26 | -2,25% | - |
| 18.12.2020 | 27,72 | 27,72 | 25,35 | 25,84 | -1,03% | - |
| 17.12.2020 | 24,76 | 26,90 | 24,76 | 26,11 | -0,06% | - |
| 16.12.2020 | 25,39 | 26,56 | 25,19 | 26,12 | 1,04% | - |
| 15.12.2020 | 25,86 | 26,68 | 25,24 | 25,85 | 0,62% | - |
| 14.12.2020 | 25,98 | 26,23 | 25,53 | 25,69 | 2,21% | - |
| 11.12.2020 | 25,28 | 25,87 | 24,55 | 25,14 | -0,38% | - |
| 10.12.2020 | 24,53 | 25,83 | 24,53 | 25,23 | 0,20% | - |
| 09.12.2020 | 25,12 | 25,84 | 23,95 | 25,18 | -0,06% | - |
| 08.12.2020 | 25,07 | 25,99 | 24,46 | 25,20 | 3,09% | - |
| 07.12.2020 | 25,58 | 25,58 | 23,55 | 24,44 | 0,41% | - |
| 04.12.2020 | 24,97 | 25,57 | 24,25 | 24,34 | -1,91% | - |
| 03.12.2020 | 25,56 | 25,56 | 24,02 | 24,82 | -2,28% | - |
| 02.12.2020 | 24,92 | 25,58 | 24,10 | 25,40 | 2,28% | - |
| 01.12.2020 | 24,89 | 25,43 | 24,20 | 24,83 | 2,50% | - |
| 30.11.2020 | 24,37 | 25,40 | 24,23 | 24,23 | -3,75% | - |
| 27.11.2020 | 24,80 | 25,47 | 24,23 | 25,17 | 2,01% | - |
| 25.11.2020 | 24,01 | 25,34 | 23,97 | 24,68 | 0,57% | - |
| 24.11.2020 | 24,09 | 25,52 | 24,02 | 24,54 | -0,39% | - |
| 23.11.2020 | 25,14 | 25,20 | 23,85 | 24,63 | 0,86% | - |
| 20.11.2020 | 23,84 | 25,10 | 23,72 | 24,42 | -1,09% | - |
| 19.11.2020 | 24,68 | 25,35 | 23,84 | 24,69 | 0,00% | - |
| 18.11.2020 | 24,07 | 25,53 | 23,94 | 24,69 | 1,69% | - |
| 17.11.2020 | 23,78 | 25,00 | 23,77 | 24,28 | -0,27% | - |
| 16.11.2020 | 24,24 | 24,91 | 23,54 | 24,35 | 0,91% | - |
| 13.11.2020 | 23,30 | 24,76 | 23,08 | 24,13 | 1,20% | - |
| 12.11.2020 | 24,25 | 24,87 | 23,36 | 23,84 | 0,48% | - |
| 11.11.2020 | 23,92 | 25,06 | 22,59 | 23,73 | -1,92% | - |
| 10.11.2020 | 23,44 | 25,04 | 22,92 | 24,19 | 3,05% | - |
| 09.11.2020 | 23,29 | 24,46 | 22,41 | 23,48 | 8,73% | - |
| 06.11.2020 | 21,12 | 22,75 | 21,06 | 21,59 | -3,12% | - |
| 05.11.2020 | 22,57 | 23,35 | 21,48 | 22,29 | -2,24% | - |
| 04.11.2020 | 22,42 | 23,37 | 21,36 | 22,80 | 2,38% | - |
| 03.11.2020 | 21,44 | 23,17 | 21,44 | 22,27 | 0,70% | - |
| 02.11.2020 | 22,11 | 22,71 | 21,65 | 22,11 | -0,79% | - |
| 30.10.2020 | 22,22 | 22,90 | 21,46 | 22,29 | 0,56% | - |
| 29.10.2020 | 22,00 | 23,19 | 21,65 | 22,16 | 0,05% | - |
| 28.10.2020 | 22,30 | 23,48 | 21,49 | 22,15 | -3,25% | - |
| 27.10.2020 | 22,33 | 23,65 | 22,29 | 22,90 | 2,51% | - |
| 26.10.2020 | 22,46 | 23,66 | 22,34 | 22,34 | -4,86% | - |
| 23.10.2020 | 23,64 | 23,70 | 22,48 | 23,48 | 1,40% | - |
| 22.10.2020 | 24,03 | 24,03 | 22,48 | 23,15 | 0,37% | - |
| 21.10.2020 | 23,60 | 23,60 | 22,39 | 23,07 | 0,57% | - |
| 20.10.2020 | 23,46 | 23,61 | 22,28 | 22,94 | -0,20% | - |
| 19.10.2020 | 23,65 | 23,65 | 22,25 | 22,98 | -1,12% | - |
| 16.10.2020 | 23,77 | 23,87 | 22,55 | 23,24 | -0,83% | - |
| 15.10.2020 | 23,97 | 24,05 | 22,83 | 23,44 | 0,04% | - |
| 14.10.2020 | 22,10 | 24,04 | 22,10 | 23,43 | -0,11% | - |
| 13.10.2020 | 25,20 | 25,20 | 22,98 | 23,45 | 1,96% | - |
| 12.10.2020 | 22,12 | 24,58 | 22,12 | 23,00 | -1,98% | - |
| 09.10.2020 | 24,65 | 24,65 | 22,82 | 23,47 | 0,62% | - |
| 08.10.2020 | 23,43 | 24,28 | 21,93 | 23,32 | -1,10% | - |
| 07.10.2020 | 23,39 | 24,15 | 21,91 | 23,58 | 0,02% | - |
| 06.10.2020 | 22,10 | 24,19 | 22,10 | 23,58 | 0,06% | - |
| 05.10.2020 | 23,38 | 24,19 | 22,80 | 23,56 | 0,11% | - |