12,910$
1,49%
Echtzeit-Aktienkurs Chatham Lodging Trust
Bid:
Ask:
Aktienkurse zur Chatham Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,56 | 12,87 | 12,56 | 12,87 | 1,18% | 16.664,00 |
| 08.09.2026 | 12,98 | 13,12 | 12,57 | 12,72 | -2,45% | 245.073,00 |
| 04.09.2026 | 13,03 | 13,08 | 12,91 | 13,04 | 0,38% | 159.015,00 |
| 03.09.2026 | 13,23 | 13,26 | 12,88 | 12,99 | -1,14% | 215.100,00 |
| 02.09.2026 | 13,19 | 13,28 | 13,12 | 13,14 | 0,46% | 194.758,00 |
| 01.09.2026 | 13,02 | 13,14 | 12,93 | 13,08 | 0,38% | 268.616,00 |
| 31.08.2026 | 13,60 | 13,61 | 12,98 | 13,03 | -4,68% | 345.955,00 |
| 28.08.2026 | 13,35 | 13,68 | 13,20 | 13,67 | 2,40% | 217.936,00 |
| 27.08.2026 | 13,38 | 13,53 | 13,32 | 13,35 | -1,18% | 199.125,00 |
| 26.08.2026 | 13,81 | 13,81 | 13,47 | 13,51 | -2,03% | 223.596,00 |
| 25.08.2026 | 13,88 | 13,89 | 13,63 | 13,79 | 0,00% | 207.901,00 |
| 24.08.2026 | 13,61 | 13,81 | 13,49 | 13,79 | 1,70% | 306.092,00 |
| 21.08.2026 | 13,45 | 13,60 | 13,21 | 13,56 | 1,19% | 524.071,00 |
| 20.08.2026 | 13,24 | 13,41 | 13,07 | 13,40 | 0,98% | 211.141,00 |
| 19.08.2026 | 13,14 | 13,36 | 12,94 | 13,27 | 2,31% | 241.967,00 |
| 18.08.2026 | 12,97 | 13,06 | 12,82 | 12,97 | -0,08% | 221.408,00 |
| 17.08.2026 | 12,89 | 12,99 | 12,64 | 12,98 | -0,08% | 216.041,00 |
| 14.08.2026 | 12,85 | 13,11 | 12,83 | 12,99 | 0,62% | 319.001,00 |
| 13.08.2026 | 12,71 | 12,94 | 12,66 | 12,91 | 1,89% | 372.447,00 |
| 12.08.2026 | 12,52 | 12,70 | 12,45 | 12,67 | 1,77% | 254.606,00 |
| 11.08.2026 | 12,50 | 12,61 | 12,40 | 12,45 | 0,00% | 229.754,00 |
| 10.08.2026 | 12,51 | 12,58 | 12,19 | 12,45 | -1,11% | 378.052,00 |
| 07.08.2026 | 12,98 | 13,07 | 12,57 | 12,59 | -3,38% | 254.789,00 |
| 06.08.2026 | 13,44 | 13,44 | 12,91 | 13,03 | -2,62% | 375.690,00 |
| 05.08.2026 | 13,47 | 13,47 | 13,03 | 13,38 | -0,74% | 294.735,00 |
| 04.08.2026 | 13,65 | 13,75 | 13,17 | 13,48 | 2,51% | 525.244,00 |
| 03.08.2026 | 13,37 | 13,61 | 13,09 | 13,15 | -1,35% | 421.885,00 |
| 31.07.2026 | 13,46 | 13,55 | 13,29 | 13,33 | 0,00% | 275.379,00 |
| 30.07.2026 | 13,58 | 13,65 | 13,09 | 13,33 | -1,55% | 347.851,00 |
| 29.07.2026 | 13,69 | 13,83 | 13,46 | 13,54 | -0,95% | 232.890,00 |
| 28.07.2026 | 13,85 | 13,88 | 13,43 | 13,67 | -0,80% | 307.920,00 |
| 27.07.2026 | 13,34 | 13,84 | 13,34 | 13,78 | 2,07% | 415.040,00 |
| 24.07.2026 | 13,40 | 13,59 | 13,30 | 13,50 | 1,66% | 392.473,00 |
| 23.07.2026 | 13,45 | 13,56 | 13,08 | 13,28 | -2,14% | 390.521,00 |
| 22.07.2026 | 13,39 | 13,62 | 13,35 | 13,57 | 0,89% | 396.179,00 |
| 21.07.2026 | 13,41 | 13,50 | 13,27 | 13,45 | 0,45% | 444.371,00 |
| 20.07.2026 | 13,44 | 13,59 | 13,28 | 13,39 | 0,15% | 319.193,00 |
| 17.07.2026 | 13,08 | 13,40 | 13,04 | 13,37 | 1,44% | 214.877,00 |
| 16.07.2026 | 13,24 | 13,44 | 13,11 | 13,18 | -0,53% | 276.955,00 |
| 15.07.2026 | 13,45 | 13,61 | 13,22 | 13,25 | -0,08% | 222.915,00 |
| 14.07.2026 | 12,95 | 13,29 | 12,95 | 13,26 | 3,03% | 412.969,00 |
| 13.07.2026 | 12,87 | 13,02 | 12,77 | 12,87 | 0,08% | 270.507,00 |
| 10.07.2026 | 12,73 | 12,90 | 12,62 | 12,86 | 1,98% | 219.241,00 |
| 09.07.2026 | 12,50 | 12,72 | 12,41 | 12,61 | 1,29% | 499.089,00 |
| 08.07.2026 | 12,69 | 12,82 | 12,41 | 12,45 | -2,58% | 307.664,00 |
| 07.07.2026 | 12,78 | 12,96 | 12,61 | 12,78 | 0,39% | 344.527,00 |
| 06.07.2026 | 12,99 | 13,05 | 12,71 | 12,73 | -2,38% | 365.145,00 |
| 02.07.2026 | 13,11 | 13,25 | 12,93 | 13,04 | 0,54% | 238.667,00 |
| 01.07.2026 | 13,21 | 13,21 | 12,85 | 12,97 | -1,97% | 477.237,00 |
| 30.06.2026 | 13,14 | 13,45 | 13,05 | 13,23 | -0,75% | 340.748,00 |
| 29.06.2026 | 13,55 | 13,59 | 13,21 | 13,33 | -1,84% | 332.945,00 |
| 26.06.2026 | 13,35 | 13,58 | 13,14 | 13,58 | 1,80% | 882.717,00 |
| 25.06.2026 | 13,09 | 13,36 | 12,97 | 13,34 | 2,14% | 314.454,00 |
| 24.06.2026 | 13,40 | 13,54 | 13,03 | 13,06 | -3,26% | 430.808,00 |
| 23.06.2026 | 13,25 | 13,64 | 13,25 | 13,50 | 0,97% | 426.748,00 |
| 22.06.2026 | 13,26 | 13,62 | 13,12 | 13,37 | 0,07% | 444.214,00 |
| 18.06.2026 | 12,96 | 13,48 | 12,96 | 13,36 | 4,38% | 1.061.284,00 |
| 17.06.2026 | 13,04 | 13,18 | 12,79 | 12,80 | -1,84% | 355.279,00 |
| 16.06.2026 | 12,77 | 13,06 | 12,75 | 13,04 | 2,44% | 310.044,00 |
| 15.06.2026 | 12,99 | 13,13 | 12,54 | 12,73 | -1,01% | 510.171,00 |
| 12.06.2026 | 12,88 | 13,15 | 12,80 | 12,86 | 1,42% | 595.975,00 |
| 11.06.2026 | 12,35 | 12,70 | 12,24 | 12,68 | 3,76% | 467.751,00 |
| 10.06.2026 | 12,00 | 12,31 | 11,97 | 12,22 | 2,09% | 722.165,00 |
| 09.06.2026 | 11,66 | 11,98 | 11,59 | 11,97 | 3,82% | 539.354,00 |
| 08.06.2026 | 11,59 | 11,62 | 11,45 | 11,53 | 0,79% | 485.659,00 |
| 05.06.2026 | 11,54 | 11,61 | 11,41 | 11,44 | 1,24% | 511.438,00 |
| 04.06.2026 | 11,10 | 11,31 | 11,08 | 11,30 | 2,91% | 479.502,00 |
| 03.06.2026 | 10,98 | 11,21 | 10,96 | 10,98 | -0,81% | 281.218,00 |
| 02.06.2026 | 10,79 | 11,11 | 10,75 | 11,07 | 2,79% | 247.934,00 |
| 01.06.2026 | 10,77 | 10,84 | 10,71 | 10,77 | -0,74% | 528.485,00 |
| 29.05.2026 | 11,04 | 11,05 | 10,79 | 10,85 | -1,72% | 324.352,00 |
| 28.05.2026 | 11,07 | 11,13 | 11,00 | 11,04 | -0,18% | 301.784,00 |
| 27.05.2026 | 10,94 | 11,10 | 10,94 | 11,06 | 1,47% | 298.196,00 |
| 26.05.2026 | 10,74 | 10,94 | 10,70 | 10,90 | 1,87% | 340.073,00 |
| 22.05.2026 | 10,76 | 10,81 | 10,62 | 10,70 | 0,09% | 382.557,00 |
| 21.05.2026 | 10,55 | 10,84 | 10,43 | 10,69 | 0,19% | 443.211,00 |
| 20.05.2026 | 10,16 | 10,67 | 10,14 | 10,67 | 5,23% | 575.582,00 |
| 19.05.2026 | 9,97 | 10,16 | 9,80 | 10,14 | 0,80% | 476.841,00 |
| 18.05.2026 | 10,00 | 10,11 | 9,88 | 10,06 | 1,72% | 832.395,00 |
| 15.05.2026 | 9,91 | 9,93 | 9,67 | 9,89 | -1,00% | 349.401,00 |
| 14.05.2026 | 9,95 | 10,10 | 9,95 | 9,99 | 1,01% | 622.372,00 |
| 13.05.2026 | 9,82 | 9,99 | 9,77 | 9,89 | 0,00% | 363.260,00 |
| 12.05.2026 | 9,86 | 9,95 | 9,54 | 9,89 | 0,10% | 469.268,00 |
| 11.05.2026 | 9,93 | 9,97 | 9,76 | 9,88 | -0,40% | 877.668,00 |
| 08.05.2026 | 10,06 | 10,10 | 9,71 | 9,92 | -0,40% | 386.416,00 |
| 07.05.2026 | 9,06 | 10,15 | 9,06 | 9,96 | 12,54% | 1.103.879,00 |
| 06.05.2026 | 9,03 | 9,08 | 8,85 | 8,85 | -0,78% | 395.580,00 |
| 05.05.2026 | 8,59 | 8,93 | 8,59 | 8,92 | 4,08% | 447.643,00 |
| 04.05.2026 | 8,70 | 8,79 | 8,48 | 8,57 | -2,17% | 314.436,00 |
| 01.05.2026 | 8,75 | 8,80 | 8,67 | 8,76 | 0,92% | 387.385,00 |
| 30.04.2026 | 8,70 | 8,76 | 8,65 | 8,68 | -0,46% | 262.719,00 |
| 29.04.2026 | 8,70 | 8,82 | 8,61 | 8,72 | 0,00% | 297.921,00 |
| 28.04.2026 | 8,64 | 8,73 | 8,56 | 8,72 | 1,40% | 203.640,00 |
| 27.04.2026 | 8,55 | 8,72 | 8,55 | 8,60 | -0,12% | 246.724,00 |
| 24.04.2026 | 8,44 | 8,61 | 8,43 | 8,61 | 1,29% | 190.483,00 |
| 23.04.2026 | 8,47 | 8,54 | 8,39 | 8,50 | 0,95% | 144.083,00 |
| 22.04.2026 | 8,73 | 8,78 | 8,42 | 8,42 | -2,88% | 229.218,00 |
| 21.04.2026 | 8,87 | 8,93 | 8,64 | 8,67 | -1,92% | 303.750,00 |
| 20.04.2026 | 8,72 | 8,84 | 8,65 | 8,84 | 1,14% | 234.943,00 |
| 17.04.2026 | 8,71 | 8,81 | 8,60 | 8,74 | 2,34% | 276.630,00 |