7,730$
-2,77%
Echtzeit-Aktienkurs Chatham Lodging Trust
Bid:
Ask:
Aktienkurse zur Chatham Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,94 | 7,94 | 7,69 | 7,72 | -2,89% | 186.963,00 |
| 26.03.2026 | 7,87 | 8,05 | 7,86 | 7,95 | 0,38% | 170.632,00 |
| 25.03.2026 | 7,97 | 7,98 | 7,83 | 7,92 | 0,89% | 208.598,00 |
| 24.03.2026 | 7,69 | 7,94 | 7,69 | 7,85 | -0,13% | 231.410,00 |
| 23.03.2026 | 7,81 | 8,02 | 7,67 | 7,86 | 3,42% | 312.067,00 |
| 20.03.2026 | 7,85 | 7,85 | 7,57 | 7,60 | -1,81% | 416.850,00 |
| 19.03.2026 | 7,64 | 7,81 | 7,64 | 7,74 | 0,13% | 160.113,00 |
| 18.03.2026 | 7,66 | 7,84 | 7,66 | 7,73 | -0,90% | 215.413,00 |
| 17.03.2026 | 7,90 | 7,91 | 7,74 | 7,80 | -0,13% | 202.568,00 |
| 16.03.2026 | 7,61 | 7,91 | 7,61 | 7,81 | 4,13% | 273.140,00 |
| 13.03.2026 | 7,66 | 7,76 | 7,47 | 7,50 | -1,96% | 343.932,00 |
| 12.03.2026 | 7,70 | 7,74 | 7,58 | 7,65 | -2,30% | 218.033,00 |
| 11.03.2026 | 7,76 | 7,88 | 7,75 | 7,83 | -0,89% | 267.434,00 |
| 10.03.2026 | 7,82 | 8,01 | 7,78 | 7,90 | 0,13% | 307.654,00 |
| 09.03.2026 | 7,86 | 7,99 | 7,57 | 7,89 | -1,74% | 449.869,00 |
| 06.03.2026 | 8,09 | 8,09 | 7,88 | 8,03 | -2,07% | 558.375,00 |
| 05.03.2026 | 8,35 | 8,45 | 8,19 | 8,20 | -1,80% | 589.355,00 |
| 04.03.2026 | 7,86 | 8,37 | 7,73 | 8,35 | 8,87% | 376.394,00 |
| 03.03.2026 | 7,47 | 7,78 | 7,36 | 7,67 | 0,39% | 302.986,00 |
| 02.03.2026 | 7,58 | 7,73 | 7,50 | 7,64 | -0,91% | 340.759,00 |
| 27.02.2026 | 8,00 | 8,04 | 7,64 | 7,71 | -1,41% | 357.233,00 |
| 26.02.2026 | 7,41 | 7,84 | 7,41 | 7,82 | 5,68% | 398.784,00 |
| 25.02.2026 | 7,18 | 7,48 | 7,18 | 7,40 | 1,23% | 338.796,00 |
| 24.02.2026 | 7,33 | 7,35 | 7,18 | 7,31 | -0,14% | 325.482,00 |
| 23.02.2026 | 7,48 | 7,48 | 7,26 | 7,32 | -2,01% | 171.000,00 |
| 20.02.2026 | 7,44 | 7,50 | 7,36 | 7,47 | 0,40% | 208.254,00 |
| 19.02.2026 | 7,46 | 7,59 | 7,38 | 7,44 | -1,20% | 213.570,00 |
| 18.02.2026 | 7,57 | 7,74 | 7,52 | 7,53 | -1,05% | 259.222,00 |
| 17.02.2026 | 7,56 | 7,64 | 7,45 | 7,61 | 1,60% | 249.909,00 |
| 13.02.2026 | 7,54 | 7,59 | 7,45 | 7,49 | 0,13% | 350.328,00 |
| 12.02.2026 | 7,66 | 7,80 | 7,39 | 7,48 | -2,22% | 182.129,00 |
| 11.02.2026 | 7,75 | 7,76 | 7,61 | 7,65 | -0,52% | 188.584,00 |
| 10.02.2026 | 7,61 | 7,73 | 7,54 | 7,69 | 1,85% | 368.945,00 |
| 09.02.2026 | 7,58 | 7,63 | 7,50 | 7,55 | -0,26% | 218.888,00 |
| 06.02.2026 | 7,51 | 7,64 | 7,45 | 7,57 | 1,61% | 259.141,00 |
| 05.02.2026 | 7,44 | 7,52 | 7,31 | 7,45 | 0,13% | 189.462,00 |
| 04.02.2026 | 7,29 | 7,52 | 7,26 | 7,44 | 3,91% | 217.810,00 |
| 03.02.2026 | 7,24 | 7,33 | 7,09 | 7,16 | -1,10% | 224.740,00 |
| 02.02.2026 | 7,11 | 7,31 | 7,07 | 7,24 | 1,83% | 243.785,00 |
| 30.01.2026 | 7,00 | 7,20 | 6,94 | 7,11 | 0,42% | 329.108,00 |
| 29.01.2026 | 6,94 | 7,10 | 6,89 | 7,08 | 2,76% | 220.234,00 |
| 28.01.2026 | 7,00 | 7,08 | 6,87 | 6,89 | -1,15% | 207.153,00 |
| 27.01.2026 | 7,06 | 7,06 | 6,90 | 6,97 | -1,41% | 207.420,00 |
| 26.01.2026 | 7,11 | 7,15 | 7,04 | 7,07 | -0,84% | 174.241,00 |
| 23.01.2026 | 7,17 | 7,19 | 7,10 | 7,13 | -0,83% | 216.345,00 |
| 22.01.2026 | 7,32 | 7,44 | 7,19 | 7,19 | -1,10% | 219.219,00 |
| 21.01.2026 | 6,91 | 7,35 | 6,91 | 7,27 | 5,52% | 421.915,00 |
| 20.01.2026 | 6,82 | 6,97 | 6,77 | 6,89 | -0,29% | 304.429,00 |
| 16.01.2026 | 6,96 | 7,03 | 6,88 | 6,91 | -1,29% | 190.123,00 |
| 15.01.2026 | 6,89 | 7,03 | 6,89 | 7,00 | 1,74% | 198.479,00 |
| 14.01.2026 | 6,89 | 6,95 | 6,80 | 6,88 | -0,72% | 201.389,00 |
| 13.01.2026 | 7,03 | 7,08 | 6,90 | 6,93 | -1,00% | 155.473,00 |
| 12.01.2026 | 6,99 | 7,02 | 6,94 | 7,00 | -0,28% | 303.734,00 |
| 09.01.2026 | 6,87 | 7,10 | 6,87 | 7,02 | 2,03% | 326.464,00 |
| 08.01.2026 | 6,72 | 6,99 | 6,72 | 6,88 | 1,78% | 216.075,00 |
| 07.01.2026 | 6,97 | 6,97 | 6,70 | 6,76 | -2,73% | 280.809,00 |
| 06.01.2026 | 6,72 | 6,95 | 6,69 | 6,95 | 2,81% | 307.777,00 |
| 05.01.2026 | 6,78 | 6,88 | 6,73 | 6,76 | -0,59% | 371.757,00 |
| 02.01.2026 | 6,90 | 6,90 | 6,72 | 6,80 | -0,15% | 235.472,00 |
| 31.12.2025 | 6,88 | 6,90 | 6,77 | 6,81 | -1,73% | 497.036,00 |
| 30.12.2025 | 6,97 | 7,03 | 6,93 | 6,93 | -0,43% | 378.507,00 |
| 29.12.2025 | 6,90 | 7,00 | 6,85 | 6,96 | 1,02% | 434.225,00 |
| 26.12.2025 | 6,88 | 6,91 | 6,80 | 6,89 | 0,15% | 137.841,00 |
| 24.12.2025 | 6,80 | 6,90 | 6,79 | 6,88 | 1,33% | 112.270,00 |
| 23.12.2025 | 6,89 | 6,92 | 6,77 | 6,79 | -2,02% | 239.200,00 |
| 22.12.2025 | 6,98 | 7,05 | 6,92 | 6,93 | -0,86% | 219.355,00 |
| 19.12.2025 | 7,04 | 7,10 | 6,98 | 6,99 | -1,13% | 447.013,00 |
| 18.12.2025 | 7,07 | 7,11 | 6,92 | 7,07 | 0,43% | 195.759,00 |
| 17.12.2025 | 7,13 | 7,25 | 7,03 | 7,04 | -0,98% | 234.815,00 |
| 16.12.2025 | 7,10 | 7,13 | 7,02 | 7,11 | 0,42% | 286.014,00 |
| 15.12.2025 | 6,97 | 7,13 | 6,92 | 7,08 | 2,46% | 297.960,00 |
| 12.12.2025 | 6,85 | 6,96 | 6,84 | 6,91 | 1,17% | 243.437,00 |
| 11.12.2025 | 6,81 | 6,89 | 6,80 | 6,83 | 0,44% | 198.147,00 |
| 10.12.2025 | 6,62 | 6,82 | 6,48 | 6,80 | 3,03% | 441.325,00 |
| 09.12.2025 | 6,47 | 6,64 | 6,47 | 6,60 | 2,17% | 196.198,00 |
| 08.12.2025 | 6,54 | 6,54 | 6,41 | 6,46 | -0,77% | 187.628,00 |
| 05.12.2025 | 6,52 | 6,62 | 6,50 | 6,51 | -0,15% | 233.650,00 |
| 04.12.2025 | 6,71 | 6,72 | 6,52 | 6,52 | -3,41% | 381.211,00 |
| 03.12.2025 | 6,74 | 6,81 | 6,69 | 6,75 | 0,30% | 191.913,00 |
| 02.12.2025 | 6,77 | 6,77 | 6,67 | 6,73 | 0,15% | 167.961,00 |
| 01.12.2025 | 6,74 | 6,85 | 6,70 | 6,72 | -0,88% | 234.540,00 |
| 28.11.2025 | 6,78 | 6,83 | 6,76 | 6,78 | -0,73% | 121.174,00 |
| 26.11.2025 | 6,78 | 6,89 | 6,77 | 6,83 | 0,74% | 211.354,00 |
| 25.11.2025 | 6,69 | 6,84 | 6,68 | 6,78 | 2,11% | 217.889,00 |
| 24.11.2025 | 6,71 | 6,71 | 6,61 | 6,64 | -0,60% | 213.069,00 |
| 21.11.2025 | 6,43 | 6,69 | 6,43 | 6,68 | 4,38% | 259.635,00 |
| 20.11.2025 | 6,51 | 6,63 | 6,38 | 6,40 | -1,08% | 336.069,00 |
| 19.11.2025 | 6,54 | 6,54 | 6,43 | 6,47 | -0,61% | 219.111,00 |
| 18.11.2025 | 6,56 | 6,57 | 6,46 | 6,51 | -0,76% | 225.710,00 |
| 17.11.2025 | 6,65 | 6,71 | 6,53 | 6,56 | -2,09% | 188.665,00 |
| 14.11.2025 | 6,67 | 6,71 | 6,57 | 6,70 | 0,00% | 201.287,00 |
| 13.11.2025 | 6,80 | 6,86 | 6,63 | 6,70 | -2,47% | 250.906,00 |
| 12.11.2025 | 6,78 | 6,91 | 6,76 | 6,87 | 1,03% | 290.851,00 |
| 11.11.2025 | 6,76 | 6,84 | 6,74 | 6,80 | 0,89% | 364.491,00 |
| 10.11.2025 | 6,60 | 6,79 | 6,58 | 6,74 | 1,81% | 300.743,00 |
| 07.11.2025 | 6,43 | 6,66 | 6,43 | 6,62 | 2,95% | 319.648,00 |
| 06.11.2025 | 6,46 | 6,53 | 6,40 | 6,43 | -0,62% | 352.778,00 |
| 05.11.2025 | 6,25 | 6,50 | 6,08 | 6,47 | 1,09% | 620.984,00 |
| 04.11.2025 | 6,36 | 6,43 | 6,30 | 6,40 | -1,39% | 341.586,00 |
| 03.11.2025 | 6,35 | 6,49 | 6,28 | 6,49 | 1,41% | 237.101,00 |