16,220$
-1,10%
Echtzeit-Aktienkurs Chatham Lodging Trust
Bid:
Ask:
Aktienkurse zur Chatham Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,45 | 16,55 | 16,16 | 16,22 | -1,10% | 759.234,00 |
| 11.11.2026 | 16,37 | 16,61 | 16,16 | 16,40 | 0,61% | 413.450,00 |
| 10.11.2026 | 15,87 | 16,33 | 15,73 | 16,30 | 2,64% | 780.441,00 |
| 09.11.2026 | 15,56 | 16,30 | 15,56 | 15,88 | 2,45% | 695.067,00 |
| 06.11.2026 | 15,12 | 15,66 | 14,90 | 15,50 | 2,65% | 480.364,00 |
| 05.11.2026 | 15,15 | 15,76 | 14,93 | 15,10 | 0,80% | 645.497,00 |
| 04.11.2026 | 14,95 | 15,15 | 14,84 | 14,98 | -0,27% | 313.895,00 |
| 03.11.2026 | 15,00 | 15,06 | 14,85 | 15,02 | 0,07% | 345.927,00 |
| 02.11.2026 | 14,90 | 15,16 | 14,76 | 15,01 | 1,76% | 403.766,00 |
| 30.10.2026 | 14,72 | 14,87 | 14,52 | 14,75 | -1,54% | 280.113,00 |
| 29.10.2026 | 14,94 | 15,02 | 14,83 | 14,98 | 0,60% | 295.230,00 |
| 28.10.2026 | 14,69 | 14,92 | 14,50 | 14,89 | 2,27% | 485.399,00 |
| 27.10.2026 | 14,26 | 14,66 | 14,03 | 14,56 | 2,68% | 664.304,00 |
| 26.10.2026 | 14,11 | 14,29 | 14,03 | 14,18 | 1,07% | 358.526,00 |
| 23.10.2026 | 14,18 | 14,29 | 13,90 | 14,03 | -1,54% | 449.590,00 |
| 22.10.2026 | 14,33 | 14,48 | 13,84 | 14,25 | -0,56% | 766.882,00 |
| 21.10.2026 | 14,25 | 14,45 | 14,03 | 14,33 | 1,06% | 937.734,00 |
| 20.10.2026 | 14,08 | 14,31 | 13,75 | 14,18 | 1,29% | 2.352.982,00 |
| 19.10.2026 | 13,80 | 14,40 | 13,80 | 14,00 | -0,36% | 492.989,00 |
| 16.10.2026 | 14,23 | 14,74 | 14,03 | 14,05 | -0,64% | 323.002,00 |
| 15.10.2026 | 13,90 | 14,20 | 13,86 | 14,14 | 2,24% | 264.005,00 |
| 14.10.2026 | 13,78 | 13,86 | 13,73 | 13,83 | -0,65% | 260.777,00 |
| 13.10.2026 | 13,83 | 14,00 | 13,57 | 13,92 | 1,68% | 295.041,00 |
| 12.10.2026 | 13,66 | 13,84 | 13,56 | 13,69 | 0,59% | 180.014,00 |
| 09.10.2026 | 13,61 | 13,76 | 13,50 | 13,61 | -0,29% | 183.785,00 |
| 08.10.2026 | 13,51 | 13,70 | 13,31 | 13,65 | 1,26% | 228.683,00 |
| 07.10.2026 | 13,58 | 13,78 | 13,47 | 13,48 | -1,68% | 210.403,00 |
| 06.10.2026 | 13,82 | 14,05 | 13,61 | 13,71 | -0,07% | 186.466,00 |
| 05.10.2026 | 13,67 | 13,84 | 13,48 | 13,72 | 0,29% | 245.843,00 |
| 02.10.2026 | 13,74 | 13,78 | 13,22 | 13,68 | 0,88% | 267.114,00 |
| 01.10.2026 | 13,21 | 13,63 | 13,18 | 13,56 | 1,35% | 257.015,00 |
| 30.09.2026 | 13,40 | 13,46 | 13,19 | 13,38 | -0,74% | 370.955,00 |
| 29.09.2026 | 13,37 | 13,50 | 13,16 | 13,48 | 1,13% | 250.277,00 |
| 28.09.2026 | 13,43 | 13,55 | 13,27 | 13,33 | -0,15% | 369.746,00 |
| 25.09.2026 | 13,39 | 13,44 | 13,15 | 13,35 | -0,37% | 235.346,00 |
| 24.09.2026 | 13,13 | 13,48 | 13,10 | 13,40 | 2,45% | 323.745,00 |
| 23.09.2026 | 13,16 | 13,24 | 12,99 | 13,08 | -1,21% | 217.831,00 |
| 22.09.2026 | 13,24 | 13,43 | 13,10 | 13,24 | 0,76% | 246.987,00 |
| 21.09.2026 | 13,02 | 13,14 | 12,91 | 13,14 | 1,23% | 260.756,00 |
| 18.09.2026 | 12,75 | 12,98 | 12,66 | 12,98 | 1,41% | 662.539,00 |
| 17.09.2026 | 12,99 | 13,04 | 12,77 | 12,80 | -0,31% | 671.987,00 |
| 16.09.2026 | 13,23 | 13,23 | 12,64 | 12,84 | -1,61% | 218.311,00 |
| 15.09.2026 | 12,99 | 13,07 | 12,86 | 13,05 | 0,31% | 189.191,00 |
| 14.09.2026 | 12,79 | 13,07 | 12,79 | 13,01 | 0,85% | 191.622,00 |
| 11.09.2026 | 13,16 | 13,21 | 12,88 | 12,90 | -0,39% | 186.807,00 |
| 10.09.2026 | 12,99 | 13,08 | 12,83 | 12,95 | 0,39% | 174.172,00 |
| 09.09.2026 | 12,64 | 12,91 | 12,53 | 12,90 | 1,42% | 202.794,00 |
| 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 |