8,010$
-3,38%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,35 | 8,63 | 7,94 | 8,02 | -3,26% | 105,00 |
| 26.02.2026 | 8,04 | 8,32 | 7,96 | 8,29 | 4,28% | 3.533.874,00 |
| 25.02.2026 | 8,04 | 8,05 | 7,88 | 7,95 | -0,75% | 1.304.816,00 |
| 24.02.2026 | 8,08 | 8,11 | 7,94 | 8,01 | -0,62% | 1.178.959,00 |
| 23.02.2026 | 8,20 | 8,30 | 7,96 | 8,06 | -1,95% | 1.756.970,00 |
| 20.02.2026 | 8,12 | 8,25 | 7,99 | 8,22 | 0,74% | 938.385,00 |
| 19.02.2026 | 8,32 | 8,44 | 8,15 | 8,16 | -1,81% | 1.966.077,00 |
| 18.02.2026 | 8,26 | 8,45 | 8,21 | 8,31 | 0,24% | 2.730.160,00 |
| 17.02.2026 | 8,30 | 8,41 | 8,21 | 8,29 | 0,00% | 1.197.335,00 |
| 13.02.2026 | 8,21 | 8,39 | 8,10 | 8,29 | 0,85% | 1.864.857,00 |
| 12.02.2026 | 8,46 | 8,56 | 8,05 | 8,22 | -2,26% | 2.268.527,00 |
| 11.02.2026 | 8,35 | 8,41 | 8,30 | 8,41 | 1,33% | 1.217.477,00 |
| 10.02.2026 | 7,98 | 8,35 | 7,98 | 8,30 | 3,62% | 1.932.865,00 |
| 09.02.2026 | 7,95 | 8,02 | 7,86 | 8,01 | 0,50% | 1.019.930,00 |
| 06.02.2026 | 7,76 | 8,02 | 7,76 | 7,97 | 2,84% | 1.548.172,00 |
| 05.02.2026 | 7,88 | 7,88 | 7,65 | 7,75 | -1,52% | 1.612.902,00 |
| 04.02.2026 | 7,59 | 7,92 | 7,59 | 7,87 | 5,07% | 1.905.813,00 |
| 03.02.2026 | 7,46 | 7,66 | 7,41 | 7,49 | 0,54% | 2.021.221,00 |
| 02.02.2026 | 7,46 | 7,55 | 7,39 | 7,45 | 0,27% | 1.146.676,00 |
| 30.01.2026 | 7,46 | 7,51 | 7,36 | 7,43 | -0,93% | 1.190.289,00 |
| 29.01.2026 | 7,35 | 7,52 | 7,27 | 7,50 | 3,16% | 1.541.924,00 |
| 28.01.2026 | 7,47 | 7,54 | 7,26 | 7,27 | -2,28% | 1.819.908,00 |
| 27.01.2026 | 7,57 | 7,59 | 7,32 | 7,44 | -1,98% | 2.155.694,00 |
| 26.01.2026 | 7,63 | 7,69 | 7,54 | 7,59 | -0,13% | 1.417.763,00 |
| 23.01.2026 | 7,64 | 7,65 | 7,55 | 7,60 | -1,30% | 1.231.544,00 |
| 22.01.2026 | 7,86 | 8,00 | 7,68 | 7,70 | -1,03% | 2.703.758,00 |
| 21.01.2026 | 7,56 | 7,87 | 7,56 | 7,78 | 3,87% | 1.322.972,00 |
| 20.01.2026 | 7,55 | 7,58 | 7,41 | 7,49 | -2,22% | 1.320.093,00 |
| 16.01.2026 | 7,62 | 7,69 | 7,54 | 7,66 | 0,13% | 1.782.190,00 |
| 15.01.2026 | 7,58 | 7,67 | 7,57 | 7,65 | 1,32% | 1.089.305,00 |
| 14.01.2026 | 7,67 | 7,68 | 7,48 | 7,55 | -1,31% | 1.232.162,00 |
| 13.01.2026 | 7,74 | 7,82 | 7,60 | 7,65 | -0,78% | 1.340.115,00 |
| 12.01.2026 | 7,72 | 7,77 | 7,66 | 7,71 | -0,77% | 1.158.425,00 |
| 09.01.2026 | 7,70 | 7,83 | 7,67 | 7,77 | 1,17% | 1.211.890,00 |
| 08.01.2026 | 7,49 | 7,80 | 7,45 | 7,68 | 2,54% | 1.564.329,00 |
| 07.01.2026 | 7,70 | 7,70 | 7,43 | 7,49 | -2,73% | 1.173.931,00 |
| 06.01.2026 | 7,42 | 7,73 | 7,42 | 7,70 | 1,45% | 2.654.974,00 |
| 05.01.2026 | 7,65 | 7,71 | 7,55 | 7,59 | -0,78% | 1.677.985,00 |