2,110€
-1,86%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,05 | 2,14 | 2,05 | 2,13 | 3,15% | - |
| 04.05.2026 | 2,04 | 2,07 | 2,01 | 2,07 | -0,24% | - |
| 30.04.2026 | 2,02 | 2,08 | 2,00 | 2,07 | 2,73% | - |
| 29.04.2026 | 2,04 | 2,07 | 2,00 | 2,02 | -0,98% | - |
| 28.04.2026 | 2,08 | 2,08 | 2,04 | 2,04 | -2,63% | 16.875,00 |
| 27.04.2026 | 2,05 | 2,10 | 2,02 | 2,09 | 2,70% | - |
| 24.04.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 0,25% | - |
| 23.04.2026 | 2,04 | 2,06 | 2,02 | 2,03 | -0,98% | - |
| 22.04.2026 | 2,07 | 2,10 | 2,02 | 2,05 | -0,49% | - |
| 21.04.2026 | 2,12 | 2,29 | 2,04 | 2,06 | -3,29% | - |
| 20.04.2026 | 2,18 | 2,19 | 2,12 | 2,13 | -2,74% | - |
| 17.04.2026 | 2,11 | 2,24 | 2,10 | 2,19 | 3,79% | - |
| 16.04.2026 | 2,10 | 2,11 | 2,02 | 2,11 | 0,00% | - |
| 15.04.2026 | 2,12 | 2,14 | 2,10 | 2,11 | -0,94% | - |
| 14.04.2026 | 2,12 | 2,14 | 2,10 | 2,13 | 0,00% | - |
| 13.04.2026 | 2,11 | 2,19 | 2,06 | 2,13 | 0,00% | - |
| 10.04.2026 | 2,16 | 2,16 | 1,96 | 2,13 | -0,93% | - |
| 09.04.2026 | 2,13 | 2,28 | 2,08 | 2,15 | 0,00% | - |
| 08.04.2026 | 2,02 | 2,15 | 2,01 | 2,15 | 7,77% | - |
| 07.04.2026 | 2,03 | 2,04 | 2,00 | 2,00 | 0,00% | - |
| 02.04.2026 | 2,00 | 2,02 | 1,94 | 2,00 | -0,75% | - |
| 01.04.2026 | 2,04 | 2,05 | 2,00 | 2,01 | -1,71% | - |
| 31.03.2026 | 2,08 | 2,09 | 2,02 | 2,05 | -1,21% | - |
| 30.03.2026 | 1,95 | 2,07 | 1,95 | 2,07 | 5,88% | - |
| 27.03.2026 | 1,98 | 1,98 | 1,90 | 1,96 | -0,76% | - |
| 26.03.2026 | 1,99 | 2,00 | 1,94 | 1,97 | 1,03% | - |
| 25.03.2026 | 2,02 | 2,05 | 1,95 | 1,95 | -3,23% | - |
| 24.03.2026 | 2,08 | 2,10 | 2,00 | 2,02 | -3,59% | - |
| 23.03.2026 | 2,01 | 2,11 | 2,00 | 2,09 | 2,96% | - |
| 20.03.2026 | 2,06 | 2,09 | 2,00 | 2,03 | -1,93% | - |
| 19.03.2026 | 2,11 | 2,12 | 2,02 | 2,07 | -2,82% | - |
| 18.03.2026 | 2,21 | 2,23 | 2,10 | 2,13 | -4,48% | - |
| 17.03.2026 | 2,10 | 2,23 | 2,07 | 2,23 | 5,69% | - |
| 16.03.2026 | 2,20 | 2,21 | 2,08 | 2,11 | -3,65% | - |
| 13.03.2026 | 2,18 | 2,23 | 2,14 | 2,19 | 0,00% | - |
| 12.03.2026 | 2,20 | 2,24 | 2,16 | 2,19 | -1,79% | - |
| 11.03.2026 | 2,18 | 2,29 | 2,12 | 2,23 | 1,83% | - |
| 10.03.2026 | 2,20 | 2,28 | 2,12 | 2,19 | -0,90% | - |
| 09.03.2026 | 2,35 | 2,38 | 2,02 | 2,21 | -7,53% | - |
| 06.03.2026 | 2,48 | 2,48 | 2,32 | 2,39 | -3,24% | - |
| 05.03.2026 | 2,50 | 2,51 | 2,42 | 2,47 | -1,59% | - |
| 04.03.2026 | 2,36 | 2,51 | 2,35 | 2,51 | 5,91% | - |
| 03.03.2026 | 2,40 | 2,42 | 2,34 | 2,37 | -2,47% | - |
| 02.03.2026 | 2,47 | 2,48 | 2,38 | 2,43 | -1,62% | - |
| 27.02.2026 | 2,53 | 2,61 | 2,42 | 2,47 | -5,36% | - |
| 26.02.2026 | 2,61 | 2,68 | 2,52 | 2,61 | -0,76% | - |
| 25.02.2026 | 2,60 | 2,65 | 2,54 | 2,63 | 0,77% | - |
| 24.02.2026 | 2,60 | 2,62 | 2,54 | 2,61 | 0,77% | - |
| 23.02.2026 | 2,60 | 2,64 | 2,52 | 2,59 | -1,52% | - |
| 20.02.2026 | 2,54 | 2,63 | 2,52 | 2,63 | 3,95% | - |
| 19.02.2026 | 2,52 | 2,55 | 2,48 | 2,53 | 0,00% | - |
| 18.02.2026 | 2,52 | 2,58 | 2,47 | 2,53 | 0,00% | - |
| 17.02.2026 | 2,53 | 2,56 | 2,50 | 2,53 | 0,40% | - |
| 16.02.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -0,40% | - |
| 13.02.2026 | 2,50 | 2,56 | 2,48 | 2,53 | 0,80% | 1.233,00 |
| 12.02.2026 | 2,57 | 2,61 | 2,44 | 2,51 | -2,33% | - |
| 11.02.2026 | 2,63 | 2,67 | 2,54 | 2,57 | -3,02% | - |
| 10.02.2026 | 2,51 | 2,66 | 2,48 | 2,65 | 5,58% | - |
| 09.02.2026 | 2,48 | 2,54 | 2,44 | 2,51 | 0,80% | - |
| 06.02.2026 | 2,45 | 2,52 | 2,45 | 2,49 | 0,81% | - |
| 05.02.2026 | 2,51 | 2,53 | 2,44 | 2,47 | -2,37% | - |
| 04.02.2026 | 2,53 | 2,59 | 2,46 | 2,53 | -0,78% | - |
| 03.02.2026 | 2,33 | 2,66 | 2,31 | 2,55 | 8,51% | - |
| 02.02.2026 | 2,22 | 2,36 | 2,22 | 2,35 | 3,98% | - |
| 30.01.2026 | 2,27 | 2,29 | 2,22 | 2,26 | -1,31% | - |
| 29.01.2026 | 2,29 | 2,31 | 2,23 | 2,29 | -0,87% | - |
| 28.01.2026 | 2,39 | 2,41 | 2,28 | 2,31 | -2,53% | - |
| 27.01.2026 | 2,43 | 2,53 | 2,28 | 2,37 | -2,47% | 1.849,00 |
| 26.01.2026 | 2,46 | 2,49 | 2,40 | 2,43 | -2,41% | - |
| 23.01.2026 | 2,53 | 2,55 | 2,46 | 2,49 | -2,35% | - |
| 22.01.2026 | 2,57 | 2,64 | 2,52 | 2,55 | -1,54% | - |
| 21.01.2026 | 2,46 | 2,59 | 2,43 | 2,59 | 4,86% | - |
| 20.01.2026 | 2,46 | 2,56 | 2,37 | 2,47 | -0,80% | - |
| 19.01.2026 | 2,47 | 2,49 | 2,45 | 2,49 | 0,00% | - |
| 16.01.2026 | 2,63 | 2,66 | 2,48 | 2,49 | -4,96% | - |
| 15.01.2026 | 2,52 | 2,74 | 2,51 | 2,62 | 1,95% | - |
| 14.01.2026 | 2,51 | 2,63 | 2,46 | 2,57 | 2,39% | - |
| 13.01.2026 | 2,52 | 2,54 | 2,48 | 2,51 | -0,79% | - |
| 12.01.2026 | 2,57 | 2,57 | 2,48 | 2,53 | -2,32% | - |
| 09.01.2026 | 2,62 | 2,72 | 2,56 | 2,59 | -1,52% | - |
| 08.01.2026 | 2,49 | 2,64 | 2,47 | 2,63 | 5,62% | - |
| 07.01.2026 | 2,49 | 2,50 | 2,42 | 2,49 | -0,80% | 14,00 |
| 06.01.2026 | 2,39 | 2,51 | 2,37 | 2,51 | 5,02% | - |
| 05.01.2026 | 2,44 | 2,46 | 2,38 | 2,39 | -2,45% | - |
| 02.01.2026 | 2,40 | 2,47 | 2,40 | 2,45 | -0,81% | - |
| 30.12.2025 | 2,53 | 2,55 | 2,47 | 2,47 | -0,80% | - |
| 29.12.2025 | 2,49 | 2,51 | 2,42 | 2,49 | 5,06% | - |
| 23.12.2025 | 2,43 | 2,48 | 2,37 | 2,37 | -3,27% | - |
| 22.12.2025 | 2,48 | 2,49 | 2,42 | 2,45 | -0,81% | - |
| 19.12.2025 | 2,42 | 2,48 | 2,34 | 2,47 | 2,92% | - |
| 18.12.2025 | 2,39 | 2,43 | 2,36 | 2,40 | -0,41% | - |
| 17.12.2025 | 2,50 | 2,51 | 2,36 | 2,41 | -2,43% | - |
| 16.12.2025 | 2,42 | 2,50 | 2,40 | 2,47 | 1,65% | - |
| 15.12.2025 | 2,29 | 2,44 | 2,23 | 2,43 | 5,19% | - |
| 12.12.2025 | 2,26 | 2,31 | 2,24 | 2,31 | 1,76% | - |
| 11.12.2025 | 2,27 | 2,30 | 2,20 | 2,27 | -0,87% | - |
| 10.12.2025 | 2,20 | 2,42 | 2,20 | 2,29 | 0,88% | 46.521,00 |
| 09.12.2025 | 2,22 | 2,28 | 2,20 | 2,27 | 1,79% | - |
| 08.12.2025 | 2,28 | 2,31 | 2,18 | 2,23 | -2,62% | 42,00 |
| 05.12.2025 | 2,26 | 2,34 | 2,25 | 2,29 | 0,88% | - |