12,520$
-2,26%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,60 | 12,62 | 12,00 | 12,51 | -2,34% | 3.272.739,00 |
| 06.03.2026 | 12,67 | 12,85 | 12,50 | 12,81 | -1,54% | 209,00 |
| 05.03.2026 | 12,87 | 13,05 | 12,71 | 13,01 | 0,23% | 1.866.633,00 |
| 04.03.2026 | 12,94 | 13,09 | 12,74 | 12,98 | 1,80% | 2.020.311,00 |
| 03.03.2026 | 12,57 | 12,83 | 12,42 | 12,75 | -1,16% | 3.038.076,00 |
| 02.03.2026 | 12,67 | 12,97 | 12,42 | 12,90 | 0,55% | 2.640.310,00 |
| 27.02.2026 | 12,96 | 13,13 | 12,69 | 12,83 | -2,66% | 3.259.173,00 |
| 26.02.2026 | 13,15 | 13,35 | 12,58 | 13,18 | 7,68% | 5.001.319,00 |
| 25.02.2026 | 12,22 | 12,43 | 12,04 | 12,24 | 0,41% | 2.369.114,00 |
| 24.02.2026 | 12,47 | 12,47 | 12,06 | 12,19 | -0,73% | 1.596.103,00 |
| 23.02.2026 | 12,70 | 12,71 | 12,13 | 12,28 | -3,23% | 1.466.508,00 |
| 20.02.2026 | 12,45 | 12,73 | 12,25 | 12,69 | 1,28% | 1.612.355,00 |
| 19.02.2026 | 12,55 | 12,79 | 12,41 | 12,53 | 0,08% | 1.407.994,00 |
| 18.02.2026 | 12,57 | 12,94 | 12,49 | 12,52 | -1,03% | 2.321.601,00 |
| 17.02.2026 | 12,80 | 12,97 | 12,38 | 12,65 | -0,78% | 1.900.729,00 |
| 13.02.2026 | 12,59 | 12,85 | 12,28 | 12,75 | 1,51% | 2.363.572,00 |
| 12.02.2026 | 12,93 | 13,11 | 12,22 | 12,56 | -2,33% | 3.847.301,00 |
| 11.02.2026 | 13,02 | 13,05 | 12,77 | 12,86 | 0,23% | 1.545.717,00 |
| 10.02.2026 | 12,42 | 12,88 | 12,37 | 12,83 | 3,30% | 2.221.993,00 |
| 09.02.2026 | 12,34 | 12,51 | 12,00 | 12,42 | 0,32% | 1.993.354,00 |
| 06.02.2026 | 11,99 | 12,45 | 11,88 | 12,38 | 4,12% | 2.241.987,00 |
| 05.02.2026 | 11,84 | 11,90 | 11,54 | 11,89 | 0,34% | 2.041.043,00 |
| 04.02.2026 | 11,59 | 11,88 | 11,55 | 11,85 | 3,58% | 1.846.250,00 |
| 03.02.2026 | 11,58 | 11,75 | 11,35 | 11,44 | -0,69% | 1.248.219,00 |
| 02.02.2026 | 11,47 | 11,62 | 11,32 | 11,52 | 0,88% | 1.365.754,00 |
| 30.01.2026 | 11,36 | 11,55 | 11,28 | 11,42 | -0,87% | 1.645.571,00 |
| 29.01.2026 | 11,42 | 11,58 | 11,26 | 11,52 | 1,86% | 1.843.378,00 |
| 28.01.2026 | 11,67 | 11,91 | 11,29 | 11,31 | -2,75% | 3.215.560,00 |
| 27.01.2026 | 11,86 | 11,93 | 11,47 | 11,63 | -2,35% | 1.509.997,00 |
| 26.01.2026 | 11,98 | 12,06 | 11,85 | 11,91 | -1,08% | 1.027.497,00 |
| 23.01.2026 | 12,09 | 12,16 | 11,87 | 12,04 | -0,82% | 1.857.937,00 |
| 22.01.2026 | 12,52 | 12,79 | 12,10 | 12,14 | -2,25% | 3.073.095,00 |
| 21.01.2026 | 12,05 | 12,51 | 12,02 | 12,42 | 4,28% | 2.537.574,00 |
| 20.01.2026 | 12,14 | 12,15 | 11,86 | 11,91 | -3,09% | 1.790.954,00 |
| 16.01.2026 | 12,04 | 12,30 | 11,81 | 12,29 | 1,32% | 2.232.585,00 |
| 15.01.2026 | 12,11 | 12,22 | 12,04 | 12,13 | 0,83% | 2.393.532,00 |
| 14.01.2026 | 12,31 | 12,36 | 12,01 | 12,03 | -2,59% | 1.816.829,00 |
| 13.01.2026 | 12,34 | 12,51 | 12,01 | 12,35 | 0,49% | 2.238.932,00 |
| 12.01.2026 | 12,80 | 12,95 | 12,12 | 12,29 | -0,24% | 5.481.780,00 |
| 09.01.2026 | 12,01 | 12,33 | 11,96 | 12,32 | 3,27% | 3.758.914,00 |
| 08.01.2026 | 11,54 | 12,06 | 11,48 | 11,93 | 2,93% | 1.454.327,00 |
| 07.01.2026 | 11,82 | 11,86 | 11,50 | 11,59 | -2,03% | 2.067.814,00 |
| 06.01.2026 | 11,04 | 11,83 | 11,04 | 11,83 | 2,25% | 2.058.155,00 |
| 05.01.2026 | 11,50 | 11,65 | 11,35 | 11,57 | 0,17% | 1.898.771,00 |