2,880$
-0,69%
Echtzeit-Aktienkurs Braemar Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,92 | 2,93 | 2,82 | 2,86 | -1,38% | 124.115,00 |
| 05.09.2024 | 2,93 | 2,96 | 2,86 | 2,90 | -1,02% | 189.949,00 |
| 04.09.2024 | 3,05 | 3,13 | 2,93 | 2,93 | -3,30% | 394.571,00 |
| 03.09.2024 | 3,03 | 3,09 | 3,00 | 3,03 | -2,57% | 272.201,00 |
| 30.08.2024 | 3,08 | 3,14 | 3,07 | 3,11 | 1,30% | 152.987,00 |
| 29.08.2024 | 3,04 | 3,13 | 2,98 | 3,07 | 1,66% | 399.193,00 |
| 28.08.2024 | 3,04 | 3,16 | 3,02 | 3,02 | -0,66% | 325.857,00 |
| 27.08.2024 | 3,03 | 3,06 | 3,01 | 3,04 | -1,30% | 188.288,00 |
| 26.08.2024 | 3,09 | 3,10 | 3,00 | 3,08 | 1,32% | 277.695,00 |
| 23.08.2024 | 2,98 | 3,08 | 2,97 | 3,04 | 2,70% | 308.884,00 |
| 22.08.2024 | 2,91 | 2,98 | 2,87 | 2,96 | 2,07% | 250.121,00 |
| 21.08.2024 | 2,83 | 2,92 | 2,74 | 2,90 | 2,47% | 338.407,00 |
| 20.08.2024 | 2,81 | 2,90 | 2,78 | 2,83 | -0,35% | 250.912,00 |
| 19.08.2024 | 2,93 | 3,01 | 2,81 | 2,84 | -3,07% | 414.738,00 |
| 16.08.2024 | 2,99 | 3,01 | 2,87 | 2,93 | -2,66% | 244.300,00 |
| 15.08.2024 | 3,04 | 3,09 | 2,87 | 3,01 | 2,38% | 483.069,00 |
| 14.08.2024 | 2,80 | 2,97 | 2,77 | 2,94 | 6,14% | 238.657,00 |
| 13.08.2024 | 2,77 | 2,83 | 2,74 | 2,77 | 0,36% | 204.895,00 |
| 12.08.2024 | 2,97 | 2,97 | 2,75 | 2,76 | -7,07% | 263.315,00 |
| 09.08.2024 | 3,05 | 3,06 | 2,90 | 2,97 | -2,94% | 290.403,00 |
| 08.08.2024 | 2,92 | 3,09 | 2,88 | 3,06 | 6,99% | 349.662,00 |
| 07.08.2024 | 3,01 | 3,01 | 2,80 | 2,86 | -2,05% | 333.494,00 |
| 06.08.2024 | 2,91 | 3,02 | 2,89 | 2,92 | -0,34% | 296.134,00 |
| 05.08.2024 | 2,92 | 3,10 | 2,85 | 2,93 | -5,18% | 386.086,00 |
| 02.08.2024 | 3,18 | 3,22 | 3,06 | 3,09 | -5,50% | 519.494,00 |
| 01.08.2024 | 3,38 | 3,39 | 2,99 | 3,27 | -7,89% | 1.025.390,00 |
| 31.07.2024 | 3,78 | 3,78 | 3,53 | 3,55 | -5,84% | 369.442,00 |
| 30.07.2024 | 3,88 | 3,88 | 3,64 | 3,77 | -2,58% | 335.618,00 |
| 29.07.2024 | 3,90 | 3,95 | 3,79 | 3,87 | 0,00% | 398.921,00 |
| 26.07.2024 | 3,72 | 3,92 | 3,64 | 3,87 | 4,88% | 414.340,00 |
| 25.07.2024 | 3,67 | 3,77 | 3,62 | 3,69 | 1,37% | 286.600,00 |
| 24.07.2024 | 3,74 | 3,79 | 3,59 | 3,64 | -3,45% | 350.468,00 |
| 23.07.2024 | 3,58 | 3,85 | 3,58 | 3,77 | 3,57% | 455.160,00 |
| 22.07.2024 | 3,61 | 3,69 | 3,52 | 3,64 | 3,12% | 215.303,00 |
| 19.07.2024 | 3,56 | 3,65 | 3,50 | 3,53 | -0,56% | 160.298,00 |
| 18.07.2024 | 3,73 | 3,76 | 3,52 | 3,55 | -5,33% | 259.889,00 |
| 17.07.2024 | 3,70 | 3,83 | 3,66 | 3,75 | 0,54% | 425.256,00 |
| 16.07.2024 | 3,68 | 3,75 | 3,56 | 3,73 | 3,90% | 553.268,00 |
| 15.07.2024 | 3,19 | 3,87 | 3,18 | 3,59 | 12,89% | 1.453.429,00 |
| 12.07.2024 | 3,16 | 3,21 | 3,13 | 3,18 | 2,58% | 223.487,00 |
| 11.07.2024 | 3,04 | 3,15 | 3,01 | 3,10 | 5,08% | 298.498,00 |
| 10.07.2024 | 2,93 | 3,01 | 2,90 | 2,95 | 1,03% | 146.845,00 |
| 09.07.2024 | 2,99 | 3,00 | 2,86 | 2,92 | -2,34% | 280.676,00 |
| 08.07.2024 | 2,93 | 3,01 | 2,88 | 2,99 | 2,75% | 332.142,00 |
| 05.07.2024 | 2,54 | 3,05 | 2,53 | 2,91 | 14,57% | 1.003.228,00 |
| 03.07.2024 | 2,55 | 2,58 | 2,46 | 2,54 | 1,20% | 356.202,00 |
| 02.07.2024 | 2,48 | 2,52 | 2,46 | 2,51 | 0,80% | 234.477,00 |
| 01.07.2024 | 2,57 | 2,58 | 2,43 | 2,49 | -2,35% | 178.568,00 |
| 28.06.2024 | 2,49 | 2,61 | 2,43 | 2,55 | 2,41% | 1.280.436,00 |
| 27.06.2024 | 2,52 | 2,57 | 2,44 | 2,49 | -0,80% | 301.939,00 |
| 26.06.2024 | 2,56 | 2,59 | 2,50 | 2,51 | -2,71% | 261.007,00 |
| 25.06.2024 | 2,64 | 2,67 | 2,58 | 2,58 | -4,09% | 282.889,00 |
| 24.06.2024 | 2,79 | 2,80 | 2,63 | 2,69 | -1,82% | 349.309,00 |
| 21.06.2024 | 2,79 | 2,88 | 2,73 | 2,74 | -1,08% | 366.335,00 |
| 20.06.2024 | 2,73 | 2,80 | 2,72 | 2,77 | 1,09% | 166.576,00 |
| 18.06.2024 | 2,74 | 2,82 | 2,73 | 2,74 | 0,37% | 180.207,00 |
| 17.06.2024 | 2,90 | 2,90 | 2,72 | 2,73 | -6,83% | 205.964,00 |
| 14.06.2024 | 2,94 | 2,99 | 2,92 | 2,93 | -2,33% | 94.655,00 |
| 13.06.2024 | 3,07 | 3,10 | 2,97 | 3,00 | -2,60% | 138.640,00 |
| 12.06.2024 | 3,04 | 3,13 | 3,02 | 3,08 | 3,01% | 251.686,00 |
| 11.06.2024 | 2,91 | 3,03 | 2,87 | 2,99 | 2,75% | 236.765,00 |
| 10.06.2024 | 2,82 | 2,94 | 2,82 | 2,91 | 2,46% | 129.695,00 |
| 07.06.2024 | 2,91 | 2,95 | 2,84 | 2,84 | -4,05% | 132.790,00 |
| 06.06.2024 | 2,80 | 2,96 | 2,78 | 2,96 | 2,78% | 219.576,00 |
| 05.06.2024 | 2,81 | 2,89 | 2,77 | 2,88 | 2,49% | 133.691,00 |
| 04.06.2024 | 2,66 | 2,87 | 2,66 | 2,81 | 4,85% | 167.093,00 |
| 03.06.2024 | 2,83 | 2,84 | 2,68 | 2,68 | -3,94% | 731.749,00 |
| 31.05.2024 | 2,73 | 2,81 | 2,73 | 2,79 | 2,95% | 133.526,00 |
| 30.05.2024 | 2,71 | 2,76 | 2,69 | 2,71 | 1,50% | 86.338,00 |
| 29.05.2024 | 2,68 | 2,73 | 2,64 | 2,67 | -2,91% | 207.738,00 |
| 28.05.2024 | 2,81 | 2,81 | 2,71 | 2,75 | -1,08% | 169.195,00 |
| 24.05.2024 | 2,77 | 2,80 | 2,74 | 2,78 | 1,09% | 115.974,00 |
| 23.05.2024 | 2,74 | 2,82 | 2,70 | 2,75 | 0,36% | 228.140,00 |
| 22.05.2024 | 2,68 | 2,79 | 2,66 | 2,74 | 2,62% | 163.735,00 |
| 21.05.2024 | 2,80 | 2,80 | 2,66 | 2,67 | -4,64% | 193.525,00 |
| 20.05.2024 | 2,90 | 2,96 | 2,80 | 2,80 | -3,11% | 165.175,00 |
| 17.05.2024 | 2,82 | 2,90 | 2,82 | 2,89 | 1,05% | 313.676,00 |
| 16.05.2024 | 2,87 | 2,87 | 2,81 | 2,86 | 1,42% | 173.528,00 |
| 15.05.2024 | 2,94 | 2,99 | 2,82 | 2,82 | -3,75% | 198.697,00 |
| 14.05.2024 | 2,87 | 2,93 | 2,82 | 2,93 | 3,90% | 293.808,00 |
| 13.05.2024 | 2,90 | 2,92 | 2,77 | 2,82 | -1,74% | 185.407,00 |
| 10.05.2024 | 2,73 | 2,87 | 2,68 | 2,87 | 5,90% | 252.859,00 |
| 09.05.2024 | 2,68 | 2,75 | 2,67 | 2,71 | 4,63% | 162.624,00 |
| 08.05.2024 | 2,67 | 2,80 | 2,40 | 2,59 | -3,36% | 380.728,00 |
| 07.05.2024 | 2,75 | 2,92 | 2,61 | 2,68 | 3,47% | 517.478,00 |
| 06.05.2024 | 2,57 | 2,65 | 2,57 | 2,59 | -1,15% | 113.201,00 |
| 03.05.2024 | 2,66 | 2,66 | 2,55 | 2,62 | 1,55% | 129.756,00 |
| 02.05.2024 | 2,71 | 2,72 | 2,58 | 2,58 | -4,09% | 241.948,00 |
| 01.05.2024 | 2,73 | 2,77 | 2,66 | 2,69 | -1,47% | 195.275,00 |
| 30.04.2024 | 2,75 | 2,78 | 2,70 | 2,73 | -1,80% | 179.448,00 |
| 29.04.2024 | 2,80 | 2,83 | 2,73 | 2,78 | -0,36% | 284.993,00 |
| 26.04.2024 | 2,66 | 2,81 | 2,63 | 2,79 | 6,08% | 281.923,00 |
| 25.04.2024 | 2,67 | 2,71 | 2,60 | 2,63 | -4,36% | 155.388,00 |
| 24.04.2024 | 2,77 | 2,79 | 2,54 | 2,75 | -1,43% | 397.742,00 |
| 23.04.2024 | 2,48 | 2,89 | 2,41 | 2,79 | 12,96% | 890.780,00 |
| 22.04.2024 | 2,28 | 2,49 | 2,26 | 2,47 | 7,39% | 404.516,00 |
| 19.04.2024 | 2,19 | 2,31 | 2,19 | 2,30 | 4,55% | 310.504,00 |
| 18.04.2024 | 2,41 | 2,41 | 2,20 | 2,20 | -9,84% | 440.715,00 |
| 17.04.2024 | 2,53 | 2,58 | 2,42 | 2,44 | -3,17% | 413.955,00 |
| 16.04.2024 | 2,44 | 2,55 | 2,40 | 2,52 | 2,86% | 229.631,00 |