2,790$
6,08%
Echtzeit-Aktienkurs Braemar Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 2,51 | 2,51 | 2,40 | 2,45 | 0,00% | 392.602,00 |
| 12.04.2024 | 2,52 | 2,57 | 2,36 | 2,45 | -3,54% | 287.962,00 |
| 11.04.2024 | 2,41 | 2,55 | 2,37 | 2,54 | 5,83% | 543.736,00 |
| 10.04.2024 | 2,29 | 2,47 | 2,25 | 2,40 | 1,27% | 732.938,00 |
| 09.04.2024 | 2,04 | 2,37 | 2,04 | 2,37 | 12,86% | 825.658,00 |
| 08.04.2024 | 2,02 | 2,13 | 2,02 | 2,10 | 4,48% | 284.192,00 |
| 05.04.2024 | 2,04 | 2,06 | 2,00 | 2,01 | 1,01% | 293.471,00 |
| 04.04.2024 | 2,00 | 2,06 | 1,98 | 1,99 | 0,51% | 433.476,00 |
| 03.04.2024 | 1,95 | 2,00 | 1,94 | 1,98 | 1,02% | 199.450,00 |
| 02.04.2024 | 2,00 | 2,00 | 1,91 | 1,96 | -2,97% | 294.251,00 |
| 01.04.2024 | 1,99 | 2,05 | 1,99 | 2,02 | 1,00% | 223.328,00 |
| 28.03.2024 | 2,00 | 2,06 | 1,97 | 2,00 | -0,50% | 370.455,00 |
| 27.03.2024 | 1,95 | 2,02 | 1,95 | 2,01 | 0,50% | 332.142,00 |
| 26.03.2024 | 1,99 | 2,05 | 1,96 | 2,00 | 2,56% | 1.182.863,00 |
| 25.03.2024 | 1,97 | 2,03 | 1,95 | 1,95 | 1,04% | 319.256,00 |
| 22.03.2024 | 2,00 | 2,00 | 1,92 | 1,93 | -3,02% | 237.412,00 |
| 21.03.2024 | 1,96 | 2,00 | 1,94 | 1,99 | 3,65% | 440.787,00 |
| 20.03.2024 | 1,84 | 1,94 | 1,83 | 1,92 | 3,78% | 238.748,00 |
| 19.03.2024 | 1,85 | 1,88 | 1,82 | 1,85 | -0,54% | 250.491,00 |
| 18.03.2024 | 1,89 | 1,89 | 1,79 | 1,86 | 0,54% | 388.485,00 |
| 15.03.2024 | 1,90 | 1,94 | 1,81 | 1,85 | -4,15% | 932.649,00 |
| 14.03.2024 | 2,01 | 2,02 | 1,87 | 1,93 | -3,98% | 609.101,00 |
| 13.03.2024 | 2,00 | 2,06 | 1,98 | 2,01 | 1,52% | 263.940,00 |
| 12.03.2024 | 2,05 | 2,06 | 1,98 | 1,98 | -2,46% | 356.308,00 |
| 11.03.2024 | 2,05 | 2,08 | 2,02 | 2,03 | -0,49% | 170.823,00 |
| 08.03.2024 | 2,09 | 2,13 | 2,03 | 2,04 | 0,00% | 181.162,00 |
| 07.03.2024 | 2,09 | 2,14 | 2,00 | 2,04 | -1,45% | 349.198,00 |
| 06.03.2024 | 2,06 | 2,19 | 2,06 | 2,07 | 1,97% | 295.707,00 |
| 05.03.2024 | 2,08 | 2,11 | 2,01 | 2,03 | -2,87% | 385.124,00 |
| 04.03.2024 | 2,15 | 2,16 | 2,08 | 2,09 | -2,34% | 240.842,00 |
| 01.03.2024 | 2,26 | 2,28 | 2,12 | 2,14 | -6,14% | 307.251,00 |
| 29.02.2024 | 2,31 | 2,35 | 2,27 | 2,28 | 2,24% | 218.007,00 |
| 28.02.2024 | 2,25 | 2,30 | 2,22 | 2,23 | -1,76% | 153.258,00 |
| 27.02.2024 | 2,31 | 2,34 | 2,26 | 2,27 | -0,87% | 169.444,00 |
| 26.02.2024 | 2,34 | 2,39 | 2,29 | 2,29 | -3,78% | 141.453,00 |
| 23.02.2024 | 2,30 | 2,38 | 2,28 | 2,38 | 2,59% | 164.870,00 |
| 22.02.2024 | 2,32 | 2,33 | 2,29 | 2,32 | -1,28% | 158.028,00 |
| 21.02.2024 | 2,25 | 2,35 | 2,23 | 2,35 | 4,91% | 137.586,00 |
| 20.02.2024 | 2,33 | 2,35 | 2,23 | 2,24 | -7,05% | 421.015,00 |
| 16.02.2024 | 2,41 | 2,49 | 2,38 | 2,41 | -1,63% | 205.931,00 |
| 15.02.2024 | 2,18 | 2,46 | 2,18 | 2,45 | 12,90% | 351.439,00 |
| 14.02.2024 | 2,15 | 2,19 | 2,07 | 2,17 | 2,84% | 281.779,00 |
| 13.02.2024 | 2,14 | 2,15 | 2,07 | 2,11 | -5,80% | 347.213,00 |
| 12.02.2024 | 2,18 | 2,28 | 2,18 | 2,24 | 2,75% | 207.525,00 |
| 09.02.2024 | 2,15 | 2,21 | 2,15 | 2,18 | 1,40% | 175.216,00 |
| 08.02.2024 | 2,14 | 2,18 | 2,13 | 2,15 | 0,00% | 138.236,00 |
| 07.02.2024 | 2,27 | 2,27 | 2,15 | 2,15 | -4,44% | 159.534,00 |
| 06.02.2024 | 2,19 | 2,29 | 2,19 | 2,25 | 1,81% | 134.568,00 |
| 05.02.2024 | 2,25 | 2,26 | 2,20 | 2,21 | -3,49% | 176.962,00 |
| 02.02.2024 | 2,29 | 2,35 | 2,26 | 2,29 | -2,55% | 166.487,00 |
| 01.02.2024 | 2,29 | 2,40 | 2,24 | 2,35 | 3,07% | 286.733,00 |
| 31.01.2024 | 2,41 | 2,45 | 2,28 | 2,28 | -5,79% | 214.694,00 |
| 30.01.2024 | 2,40 | 2,46 | 2,36 | 2,42 | -0,41% | 170.159,00 |
| 29.01.2024 | 2,41 | 2,47 | 2,39 | 2,43 | 0,00% | 166.321,00 |
| 26.01.2024 | 2,43 | 2,52 | 2,41 | 2,43 | 1,25% | 133.164,00 |
| 25.01.2024 | 2,35 | 2,42 | 2,30 | 2,40 | 5,26% | 249.397,00 |
| 24.01.2024 | 2,44 | 2,44 | 2,28 | 2,28 | -3,80% | 260.462,00 |
| 23.01.2024 | 2,46 | 2,48 | 2,34 | 2,37 | -0,84% | 123.270,00 |
| 22.01.2024 | 2,33 | 2,43 | 2,32 | 2,39 | 3,91% | 225.509,00 |
| 19.01.2024 | 2,19 | 2,32 | 2,13 | 2,30 | 5,99% | 229.388,00 |
| 18.01.2024 | 2,18 | 2,20 | 2,14 | 2,17 | -0,46% | 343.545,00 |
| 17.01.2024 | 2,23 | 2,23 | 2,16 | 2,18 | -3,54% | 296.042,00 |
| 16.01.2024 | 2,28 | 2,34 | 2,25 | 2,26 | -1,74% | 164.395,00 |
| 12.01.2024 | 2,38 | 2,40 | 2,30 | 2,30 | -0,86% | 171.652,00 |
| 11.01.2024 | 2,38 | 2,40 | 2,31 | 2,32 | -2,93% | 264.737,00 |
| 10.01.2024 | 2,38 | 2,42 | 2,36 | 2,39 | -0,42% | 235.197,00 |
| 09.01.2024 | 2,43 | 2,46 | 2,37 | 2,40 | -3,61% | 328.561,00 |
| 08.01.2024 | 2,48 | 2,53 | 2,44 | 2,49 | -0,40% | 141.554,00 |
| 05.01.2024 | 2,48 | 2,55 | 2,46 | 2,50 | 0,40% | 537.419,00 |
| 04.01.2024 | 2,46 | 2,51 | 2,44 | 2,49 | 2,05% | 204.198,00 |
| 03.01.2024 | 2,47 | 2,47 | 2,35 | 2,44 | -2,01% | 444.252,00 |
| 02.01.2024 | 2,52 | 2,63 | 2,48 | 2,49 | -0,40% | 473.330,00 |
| 29.12.2023 | 2,55 | 2,58 | 2,47 | 2,50 | -2,72% | 339.310,00 |
| 28.12.2023 | 2,55 | 2,58 | 2,54 | 2,57 | -1,91% | 116.914,00 |
| 27.12.2023 | 2,64 | 2,66 | 2,59 | 2,62 | -1,87% | 223.236,00 |
| 26.12.2023 | 2,65 | 2,69 | 2,62 | 2,67 | 0,38% | 186.363,00 |
| 22.12.2023 | 2,57 | 2,67 | 2,52 | 2,66 | 5,14% | 357.512,00 |
| 21.12.2023 | 2,50 | 2,57 | 2,47 | 2,53 | 2,85% | 314.992,00 |
| 20.12.2023 | 2,34 | 2,55 | 2,34 | 2,46 | 4,68% | 395.912,00 |
| 19.12.2023 | 2,33 | 2,45 | 2,32 | 2,35 | -2,08% | 388.814,00 |
| 18.12.2023 | 2,43 | 2,43 | 2,30 | 2,40 | 0,42% | 224.924,00 |
| 15.12.2023 | 2,53 | 2,53 | 2,33 | 2,39 | -4,02% | 547.136,00 |
| 14.12.2023 | 2,58 | 2,61 | 2,45 | 2,49 | -0,40% | 488.519,00 |
| 13.12.2023 | 2,30 | 2,51 | 2,25 | 2,50 | 8,23% | 539.611,00 |
| 12.12.2023 | 2,25 | 2,32 | 2,22 | 2,31 | 2,67% | 139.654,00 |
| 11.12.2023 | 2,27 | 2,29 | 2,24 | 2,25 | -1,75% | 126.385,00 |
| 08.12.2023 | 2,25 | 2,31 | 2,25 | 2,29 | 1,33% | 110.998,00 |
| 07.12.2023 | 2,21 | 2,27 | 2,15 | 2,26 | 0,44% | 110.546,00 |
| 06.12.2023 | 2,24 | 2,30 | 2,22 | 2,25 | 1,81% | 129.953,00 |
| 05.12.2023 | 2,34 | 2,35 | 2,20 | 2,21 | -5,56% | 161.184,00 |
| 04.12.2023 | 2,33 | 2,42 | 2,27 | 2,34 | 0,00% | 297.031,00 |