19,060$
3,98%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,80 | 19,12 | 18,75 | 19,06 | 3,98% | 5.372.323,00 |
| 17.06.2026 | 19,26 | 19,60 | 18,09 | 18,33 | -5,42% | 6.426.872,00 |
| 16.06.2026 | 18,58 | 19,39 | 18,50 | 19,38 | 4,76% | 5.499.522,00 |
| 15.06.2026 | 18,50 | 18,51 | 18,21 | 18,50 | 1,76% | 3.114.273,00 |
| 12.06.2026 | 17,84 | 18,20 | 17,78 | 18,18 | 2,54% | 3.326.975,00 |
| 11.06.2026 | 17,40 | 17,83 | 17,28 | 17,73 | 2,90% | 3.606.729,00 |
| 10.06.2026 | 17,40 | 17,64 | 17,10 | 17,23 | 0,82% | 2.323.302,00 |
| 09.06.2026 | 17,02 | 17,22 | 16,74 | 17,09 | 1,48% | 2.075.254,00 |
| 08.06.2026 | 17,09 | 17,23 | 16,81 | 16,84 | -0,30% | 1.973.012,00 |
| 05.06.2026 | 16,83 | 17,20 | 16,81 | 16,89 | 0,30% | 3.170.186,00 |
| 04.06.2026 | 16,21 | 16,88 | 16,16 | 16,84 | 4,73% | 2.240.028,00 |
| 03.06.2026 | 15,75 | 16,11 | 15,63 | 16,08 | 0,88% | 2.976.572,00 |
| 02.06.2026 | 15,77 | 16,02 | 15,60 | 15,94 | 1,14% | 1.949.354,00 |
| 01.06.2026 | 15,19 | 15,79 | 15,14 | 15,76 | 3,34% | 2.462.478,00 |
| 29.05.2026 | 15,66 | 15,73 | 15,22 | 15,25 | -1,93% | 2.120.429,00 |
| 28.05.2026 | 15,35 | 15,64 | 15,18 | 15,55 | 0,39% | 1.367.793,00 |
| 27.05.2026 | 15,50 | 15,66 | 15,33 | 15,49 | 2,45% | 2.207.074,00 |
| 26.05.2026 | 14,82 | 15,16 | 14,82 | 15,12 | 2,30% | 1.695.973,00 |
| 22.05.2026 | 14,85 | 14,94 | 14,72 | 14,78 | -0,54% | 771.397,00 |
| 21.05.2026 | 14,83 | 14,96 | 14,54 | 14,86 | -0,47% | 1.656.144,00 |
| 20.05.2026 | 14,36 | 14,94 | 14,29 | 14,93 | 4,55% | 1.729.947,00 |
| 19.05.2026 | 14,44 | 14,46 | 14,24 | 14,28 | -1,11% | 1.809.296,00 |
| 18.05.2026 | 14,13 | 14,54 | 14,10 | 14,44 | 2,70% | 1.620.004,00 |
| 15.05.2026 | 14,21 | 14,29 | 13,97 | 14,06 | -1,47% | 1.266.835,00 |
| 14.05.2026 | 14,44 | 14,59 | 14,13 | 14,27 | -0,21% | 2.250.557,00 |
| 13.05.2026 | 14,26 | 14,55 | 14,16 | 14,30 | 0,21% | 1.797.389,00 |
| 12.05.2026 | 14,41 | 14,45 | 14,18 | 14,27 | -0,70% | 1.596.774,00 |
| 11.05.2026 | 14,71 | 14,84 | 14,32 | 14,37 | -2,38% | 1.458.908,00 |
| 08.05.2026 | 14,57 | 14,82 | 14,55 | 14,72 | 1,38% | 1.324.850,00 |
| 07.05.2026 | 14,68 | 14,85 | 14,44 | 14,52 | -0,48% | 2.354.646,00 |
| 06.05.2026 | 14,56 | 14,74 | 14,49 | 14,59 | 1,89% | 3.688.719,00 |
| 05.05.2026 | 13,97 | 14,42 | 13,97 | 14,32 | 3,10% | 1.774.867,00 |
| 04.05.2026 | 14,06 | 14,26 | 13,84 | 13,89 | -1,35% | 2.068.700,00 |
| 01.05.2026 | 14,08 | 14,38 | 14,05 | 14,08 | 0,21% | 2.344.153,00 |
| 30.04.2026 | 14,31 | 14,39 | 13,90 | 14,05 | -1,89% | 4.777.599,00 |
| 29.04.2026 | 14,72 | 14,72 | 14,04 | 14,32 | 1,49% | 9.224.459,00 |
| 28.04.2026 | 14,25 | 14,32 | 13,94 | 14,11 | -0,35% | 2.720.463,00 |
| 27.04.2026 | 13,96 | 14,24 | 13,93 | 14,16 | 1,43% | 2.085.562,00 |
| 24.04.2026 | 13,65 | 13,96 | 13,55 | 13,96 | 1,60% | 2.627.338,00 |
| 23.04.2026 | 13,69 | 13,80 | 13,51 | 13,74 | 0,73% | 1.028.671,00 |
| 22.04.2026 | 14,04 | 14,04 | 13,58 | 13,64 | -2,08% | 1.266.167,00 |
| 21.04.2026 | 14,16 | 14,33 | 13,91 | 13,93 | -1,55% | 2.335.426,00 |
| 20.04.2026 | 13,93 | 14,21 | 13,88 | 14,15 | 1,07% | 2.906.797,00 |
| 17.04.2026 | 14,09 | 14,23 | 13,90 | 14,00 | 1,08% | 3.181.676,00 |
| 16.04.2026 | 13,95 | 14,06 | 13,79 | 13,85 | -1,07% | 1.561.492,00 |
| 15.04.2026 | 14,09 | 14,12 | 13,89 | 14,00 | -0,78% | 1.442.224,00 |
| 14.04.2026 | 13,75 | 14,15 | 13,68 | 14,11 | 2,47% | 3.176.113,00 |
| 13.04.2026 | 13,52 | 13,85 | 13,48 | 13,77 | 1,10% | 2.871.416,00 |
| 10.04.2026 | 13,65 | 13,86 | 13,53 | 13,62 | -0,15% | 2.505.570,00 |
| 09.04.2026 | 13,32 | 13,92 | 13,29 | 13,64 | 1,94% | 3.456.069,00 |
| 08.04.2026 | 13,23 | 13,41 | 13,10 | 13,38 | 4,94% | 4.436.263,00 |
| 07.04.2026 | 12,61 | 12,80 | 12,59 | 12,75 | 0,31% | 2.286.913,00 |
| 06.04.2026 | 12,65 | 12,78 | 12,53 | 12,71 | -0,70% | 1.481.136,00 |
| 02.04.2026 | 12,68 | 12,94 | 12,51 | 12,80 | 1,11% | 1.676.863,00 |
| 01.04.2026 | 12,76 | 12,76 | 12,48 | 12,66 | 0,24% | 2.030.589,00 |
| 31.03.2026 | 12,80 | 12,88 | 12,52 | 12,63 | 1,12% | 5.142.464,00 |
| 30.03.2026 | 12,44 | 12,58 | 12,25 | 12,49 | 1,88% | 1.904.753,00 |
| 27.03.2026 | 12,60 | 12,69 | 12,15 | 12,26 | -3,46% | 1.657.366,00 |
| 26.03.2026 | 12,71 | 12,95 | 12,66 | 12,70 | -0,47% | 1.734.595,00 |
| 25.03.2026 | 12,61 | 12,85 | 12,50 | 12,76 | 2,08% | 2.076.140,00 |
| 24.03.2026 | 12,20 | 12,83 | 12,18 | 12,50 | 0,56% | 2.170.133,00 |
| 23.03.2026 | 12,49 | 12,88 | 12,31 | 12,43 | 2,98% | 3.397.423,00 |
| 20.03.2026 | 12,28 | 12,37 | 11,97 | 12,07 | -1,79% | 4.685.453,00 |
| 19.03.2026 | 12,12 | 12,38 | 12,03 | 12,29 | 0,57% | 1.275.895,00 |
| 18.03.2026 | 11,93 | 12,37 | 11,93 | 12,22 | 1,16% | 1.547.943,00 |
| 17.03.2026 | 12,22 | 12,33 | 12,02 | 12,08 | 1,17% | 1.468.398,00 |
| 16.03.2026 | 11,74 | 12,12 | 11,74 | 11,94 | 3,20% | 2.261.605,00 |
| 13.03.2026 | 11,94 | 12,17 | 11,56 | 11,57 | -2,28% | 2.423.787,00 |
| 12.03.2026 | 12,43 | 12,45 | 11,79 | 11,84 | -6,48% | 3.455.350,00 |
| 11.03.2026 | 12,75 | 12,75 | 12,43 | 12,66 | -0,63% | 1.949.840,00 |
| 10.03.2026 | 12,44 | 12,98 | 12,30 | 12,74 | 1,84% | 2.094.011,00 |
| 09.03.2026 | 12,53 | 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% | 2.085.155,00 |
| 05.03.2026 | 12,86 | 13,05 | 12,71 | 13,01 | 0,23% | 1.867.466,00 |
| 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 |