21,580$
-2,13%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,09 | 22,24 | 21,58 | 21,61 | -2,00% | 2.557.680,00 |
| 11.11.2026 | 22,34 | 22,36 | 21,98 | 22,05 | -0,77% | 2.247.999,00 |
| 10.11.2026 | 21,70 | 22,22 | 21,60 | 22,22 | 2,11% | 2.058.784,00 |
| 09.11.2026 | 21,63 | 21,99 | 21,45 | 21,76 | 3,03% | 2.407.137,00 |
| 06.11.2026 | 20,89 | 21,32 | 20,67 | 21,12 | 1,49% | 2.620.705,00 |
| 05.11.2026 | 22,07 | 22,26 | 20,75 | 20,81 | -6,26% | 3.206.525,00 |
| 04.11.2026 | 22,32 | 22,40 | 21,76 | 22,20 | 1,14% | 2.814.594,00 |
| 03.11.2026 | 22,03 | 22,14 | 21,69 | 21,95 | -0,23% | 2.697.878,00 |
| 02.11.2026 | 22,07 | 22,07 | 21,68 | 22,00 | 2,14% | 3.909.784,00 |
| 30.10.2026 | 21,20 | 21,54 | 20,85 | 21,54 | -0,83% | 5.079.995,00 |
| 29.10.2026 | 21,90 | 21,90 | 21,42 | 21,72 | 1,16% | 2.087.586,00 |
| 28.10.2026 | 21,39 | 21,53 | 21,17 | 21,47 | 0,75% | 2.741.047,00 |
| 27.10.2026 | 21,05 | 21,39 | 20,74 | 21,31 | 1,28% | 2.380.608,00 |
| 26.10.2026 | 20,48 | 21,16 | 20,45 | 21,04 | 3,19% | 3.364.213,00 |
| 23.10.2026 | 20,58 | 20,79 | 20,31 | 20,39 | -1,35% | 2.484.921,00 |
| 22.10.2026 | 20,80 | 21,26 | 20,62 | 20,67 | -2,04% | 3.269.254,00 |
| 21.10.2026 | 20,85 | 21,26 | 20,69 | 21,10 | 1,88% | 3.809.211,00 |
| 20.10.2026 | 20,15 | 20,92 | 20,15 | 20,71 | 3,03% | 3.094.497,00 |
| 19.10.2026 | 19,65 | 20,24 | 19,47 | 20,10 | 3,13% | 2.781.598,00 |
| 16.10.2026 | 19,39 | 19,96 | 19,10 | 19,49 | 1,40% | 2.819.131,00 |
| 15.10.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 0,58% | 1.130,00 |
| 14.10.2026 | 19,43 | 19,57 | 17,05 | 19,11 | -2,80% | 1.727.901,00 |
| 13.10.2026 | 19,25 | 19,68 | 18,86 | 19,66 | 2,34% | 2.010.334,00 |
| 12.10.2026 | 19,07 | 19,30 | 18,86 | 19,21 | 0,47% | 1.004.538,00 |
| 09.10.2026 | 19,07 | 19,28 | 18,87 | 19,12 | 0,74% | 1.358.164,00 |
| 08.10.2026 | 18,61 | 19,07 | 18,57 | 18,98 | 1,44% | 2.464.836,00 |
| 07.10.2026 | 18,85 | 19,15 | 18,59 | 18,71 | -1,42% | 3.313.562,00 |
| 06.10.2026 | 19,29 | 19,44 | 18,93 | 18,98 | -0,63% | 2.097.606,00 |
| 05.10.2026 | 19,04 | 19,28 | 18,72 | 19,10 | 0,16% | 2.284.331,00 |
| 02.10.2026 | 19,50 | 19,50 | 18,85 | 19,07 | 1,38% | 2.411.119,00 |
| 01.10.2026 | 18,81 | 18,97 | 18,49 | 18,81 | 0,27% | 2.489.941,00 |
| 30.09.2026 | 18,74 | 18,94 | 18,58 | 18,76 | 0,27% | 1.643.420,00 |
| 29.09.2026 | 18,73 | 18,77 | 18,38 | 18,71 | -0,11% | 1.870.726,00 |
| 28.09.2026 | 18,54 | 18,88 | 18,41 | 18,73 | 1,68% | 1.909.380,00 |
| 25.09.2026 | 18,68 | 18,73 | 18,24 | 18,42 | -0,97% | 4.152.987,00 |
| 24.09.2026 | 18,22 | 18,74 | 18,20 | 18,60 | 2,09% | 1.633.808,00 |
| 23.09.2026 | 18,16 | 18,38 | 18,05 | 18,22 | -0,22% | 1.590.699,00 |
| 22.09.2026 | 18,44 | 18,70 | 18,09 | 18,26 | 0,16% | 1.623.732,00 |
| 21.09.2026 | 18,19 | 18,31 | 17,98 | 18,23 | 1,05% | 1.593.112,00 |
| 18.09.2026 | 17,95 | 18,12 | 17,75 | 18,04 | 0,28% | 4.331.483,00 |
| 17.09.2026 | 18,03 | 18,09 | 17,76 | 17,99 | 0,84% | 1.410.591,00 |
| 16.09.2026 | 18,16 | 18,31 | 17,49 | 17,84 | -1,92% | 1.966.941,00 |
| 15.09.2026 | 17,88 | 18,29 | 17,84 | 18,19 | 1,34% | 1.805.245,00 |
| 14.09.2026 | 17,55 | 18,05 | 17,55 | 17,95 | 0,62% | 1.599.215,00 |
| 11.09.2026 | 18,31 | 18,50 | 17,78 | 17,84 | -1,33% | 2.687.437,00 |
| 10.09.2026 | 18,07 | 18,24 | 17,76 | 18,08 | 1,35% | 2.392.443,00 |
| 09.09.2026 | 17,53 | 17,88 | 17,46 | 17,84 | 1,13% | 2.128.588,00 |
| 08.09.2026 | 17,92 | 18,10 | 17,56 | 17,64 | -2,16% | 2.913.213,00 |
| 04.09.2026 | 17,51 | 18,04 | 17,48 | 18,03 | 1,69% | 1.196.175,00 |
| 03.09.2026 | 18,32 | 18,54 | 17,73 | 17,73 | -2,53% | 2.447.674,00 |
| 02.09.2026 | 17,85 | 18,30 | 17,82 | 18,19 | 2,54% | 2.276.654,00 |
| 01.09.2026 | 18,02 | 18,19 | 17,41 | 17,74 | -2,10% | 2.848.485,00 |
| 31.08.2026 | 18,41 | 18,49 | 18,01 | 18,12 | -2,00% | 3.014.443,00 |
| 28.08.2026 | 18,37 | 18,60 | 18,24 | 18,49 | 1,15% | 1.379.273,00 |
| 27.08.2026 | 17,96 | 18,56 | 17,96 | 18,28 | -0,49% | 1.353.394,00 |
| 26.08.2026 | 18,40 | 18,48 | 18,12 | 18,37 | 0,11% | 1.181.504,00 |
| 25.08.2026 | 18,51 | 18,54 | 18,27 | 18,35 | 0,16% | 1.505.309,00 |
| 24.08.2026 | 18,53 | 18,67 | 18,22 | 18,32 | -0,87% | 1.873.204,00 |
| 21.08.2026 | 18,70 | 18,79 | 18,25 | 18,48 | -0,43% | 1.449.624,00 |
| 20.08.2026 | 18,16 | 18,59 | 18,12 | 18,56 | 0,92% | 994.973,00 |
| 19.08.2026 | 18,23 | 18,69 | 18,23 | 18,39 | 0,49% | 1.996.845,00 |
| 18.08.2026 | 18,14 | 18,41 | 17,96 | 18,30 | 0,88% | 1.109.763,00 |
| 17.08.2026 | 18,08 | 18,19 | 17,89 | 18,14 | -0,60% | 1.938.761,00 |
| 14.08.2026 | 18,17 | 18,51 | 18,08 | 18,25 | 0,22% | 1.057.560,00 |
| 13.08.2026 | 18,24 | 18,27 | 17,45 | 18,21 | 0,72% | 2.299.953,00 |
| 12.08.2026 | 17,66 | 18,09 | 17,63 | 18,08 | 1,63% | 1.399.114,00 |
| 11.08.2026 | 18,00 | 18,13 | 17,71 | 17,79 | 0,40% | 1.717.087,00 |
| 10.08.2026 | 18,00 | 18,28 | 17,49 | 17,72 | -2,53% | 2.120.882,00 |
| 07.08.2026 | 18,39 | 18,62 | 18,09 | 18,18 | -1,46% | 1.581.879,00 |
| 06.08.2026 | 19,08 | 19,08 | 18,27 | 18,45 | -3,35% | 4.457.421,00 |
| 05.08.2026 | 18,99 | 19,48 | 18,87 | 19,09 | -0,21% | 1.891.444,00 |
| 04.08.2026 | 19,40 | 19,61 | 19,06 | 19,13 | -1,34% | 2.238.823,00 |
| 03.08.2026 | 19,36 | 19,64 | 19,09 | 19,39 | 1,52% | 2.069.026,00 |
| 31.07.2026 | 18,99 | 19,34 | 18,86 | 19,10 | 2,08% | 2.366.253,00 |
| 30.07.2026 | 19,50 | 19,51 | 18,36 | 18,71 | -2,75% | 2.443.997,00 |
| 29.07.2026 | 19,26 | 19,61 | 19,12 | 19,24 | -0,67% | 2.433.212,00 |
| 28.07.2026 | 19,20 | 19,44 | 18,74 | 19,37 | 0,31% | 2.117.542,00 |
| 27.07.2026 | 19,20 | 19,47 | 19,02 | 19,31 | 1,15% | 3.377.856,00 |
| 24.07.2026 | 19,09 | 19,42 | 18,98 | 19,09 | 0,63% | 1.606.839,00 |
| 23.07.2026 | 19,49 | 19,59 | 18,35 | 18,97 | -3,61% | 3.079.514,00 |
| 22.07.2026 | 19,80 | 19,93 | 19,63 | 19,68 | -0,35% | 1.865.159,00 |
| 21.07.2026 | 19,52 | 19,78 | 19,29 | 19,75 | 2,28% | 1.948.341,00 |
| 20.07.2026 | 19,17 | 19,50 | 19,09 | 19,31 | 1,58% | 2.155.114,00 |
| 17.07.2026 | 18,60 | 19,13 | 18,40 | 19,01 | 1,60% | 1.784.431,00 |
| 16.07.2026 | 18,77 | 19,03 | 18,60 | 18,71 | -0,58% | 1.750.098,00 |
| 15.07.2026 | 18,79 | 19,21 | 18,73 | 18,82 | 0,64% | 2.835.727,00 |
| 14.07.2026 | 18,54 | 18,72 | 18,20 | 18,70 | 2,07% | 2.229.758,00 |
| 13.07.2026 | 18,23 | 18,47 | 18,23 | 18,32 | 0,77% | 2.418.593,00 |
| 10.07.2026 | 17,99 | 18,27 | 17,98 | 18,18 | 1,00% | 1.227.422,00 |
| 09.07.2026 | 17,96 | 18,22 | 17,75 | 18,00 | 1,29% | 2.056.143,00 |
| 08.07.2026 | 18,30 | 18,30 | 17,64 | 17,77 | -3,37% | 3.195.053,00 |
| 07.07.2026 | 18,64 | 18,72 | 18,29 | 18,39 | -1,39% | 1.421.288,00 |
| 06.07.2026 | 18,80 | 18,98 | 18,51 | 18,65 | -0,69% | 1.816.713,00 |
| 02.07.2026 | 18,78 | 18,93 | 18,57 | 18,78 | 1,02% | 1.868.695,00 |
| 01.07.2026 | 19,29 | 19,45 | 18,57 | 18,59 | -4,22% | 2.735.593,00 |
| 30.06.2026 | 19,23 | 19,75 | 19,06 | 19,41 | 0,36% | 3.136.090,00 |
| 29.06.2026 | 19,28 | 19,56 | 19,00 | 19,34 | 1,47% | 2.111.539,00 |
| 26.06.2026 | 18,85 | 19,07 | 18,70 | 19,06 | 0,85% | 3.949.357,00 |
| 25.06.2026 | 18,79 | 19,03 | 18,60 | 18,90 | 1,50% | 2.725.743,00 |
| 24.06.2026 | 18,44 | 18,67 | 18,17 | 18,62 | 1,42% | 3.080.642,00 |