7,195$
-0,07%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,20 | 7,25 | 7,15 | 7,20 | -0,07% | 238.773,00 |
| 30.09.2025 | 7,24 | 7,24 | 7,09 | 7,20 | -2,17% | 1.634.432,00 |
| 29.09.2025 | 7,45 | 7,48 | 7,33 | 7,36 | -1,08% | 1.674.239,00 |
| 26.09.2025 | 7,37 | 7,50 | 7,34 | 7,44 | 0,95% | 2.528.480,00 |
| 25.09.2025 | 7,44 | 7,44 | 7,29 | 7,37 | -1,34% | 2.304.448,00 |
| 24.09.2025 | 7,43 | 7,50 | 7,37 | 7,47 | 0,54% | 2.265.768,00 |
| 23.09.2025 | 7,57 | 7,65 | 7,42 | 7,43 | -0,93% | 2.159.644,00 |
| 22.09.2025 | 7,74 | 7,79 | 7,50 | 7,50 | -2,22% | 2.085.985,00 |
| 19.09.2025 | 7,80 | 7,80 | 7,62 | 7,67 | -1,54% | 3.900.553,00 |
| 18.09.2025 | 7,68 | 7,81 | 7,64 | 7,79 | 2,37% | 2.946.217,00 |
| 17.09.2025 | 7,61 | 7,88 | 7,57 | 7,61 | 0,26% | 1.929.657,00 |
| 16.09.2025 | 7,59 | 7,64 | 7,43 | 7,59 | 0,00% | 3.002.547,00 |
| 15.09.2025 | 7,65 | 7,71 | 7,57 | 7,59 | -0,78% | 1.701.084,00 |
| 12.09.2025 | 7,64 | 7,76 | 7,62 | 7,65 | -0,65% | 1.594.793,00 |
| 11.09.2025 | 7,65 | 7,75 | 7,63 | 7,70 | 1,05% | 1.273.418,00 |
| 10.09.2025 | 7,59 | 7,68 | 7,58 | 7,62 | 0,13% | 1.519.710,00 |
| 09.09.2025 | 7,68 | 7,74 | 7,56 | 7,61 | -1,68% | 1.866.311,00 |
| 08.09.2025 | 7,86 | 7,86 | 7,70 | 7,74 | -1,78% | 1.620.536,00 |
| 05.09.2025 | 7,81 | 8,06 | 7,81 | 7,88 | 1,03% | 2.894.260,00 |
| 04.09.2025 | 7,71 | 7,82 | 7,62 | 7,80 | 1,96% | 2.107.949,00 |
| 03.09.2025 | 7,55 | 7,72 | 7,54 | 7,65 | 0,79% | 1.816.190,00 |
| 02.09.2025 | 7,64 | 7,70 | 7,55 | 7,59 | -1,43% | 2.316.380,00 |
| 29.08.2025 | 7,73 | 7,75 | 7,63 | 7,70 | -0,13% | 1.750.934,00 |
| 28.08.2025 | 7,82 | 7,82 | 7,63 | 7,71 | -1,28% | 2.461.892,00 |
| 27.08.2025 | 7,60 | 7,85 | 7,58 | 7,81 | 2,23% | 2.556.501,00 |
| 26.08.2025 | 7,56 | 7,74 | 7,54 | 7,64 | 0,79% | 3.661.808,00 |
| 25.08.2025 | 7,71 | 7,73 | 7,57 | 7,58 | -1,81% | 1.144.201,00 |
| 22.08.2025 | 7,43 | 7,75 | 7,37 | 7,72 | 5,03% | 1.883.754,00 |
| 21.08.2025 | 7,39 | 7,51 | 7,33 | 7,35 | -1,08% | 2.457.404,00 |
| 20.08.2025 | 7,41 | 7,47 | 7,34 | 7,43 | 0,27% | 3.227.251,00 |
| 19.08.2025 | 7,24 | 7,45 | 7,24 | 7,41 | 2,77% | 4.047.236,00 |
| 18.08.2025 | 7,15 | 7,27 | 7,13 | 7,21 | 0,84% | 1.904.806,00 |
| 15.08.2025 | 7,27 | 7,28 | 7,06 | 7,15 | -1,65% | 3.541.088,00 |
| 14.08.2025 | 7,30 | 7,38 | 7,17 | 7,27 | -1,36% | 2.250.607,00 |
| 13.08.2025 | 7,21 | 7,38 | 7,21 | 7,37 | 2,22% | 2.571.172,00 |
| 12.08.2025 | 7,09 | 7,25 | 7,06 | 7,21 | 2,56% | 1.790.315,00 |
| 11.08.2025 | 7,03 | 7,08 | 6,88 | 7,03 | 1,15% | 2.496.501,00 |
| 08.08.2025 | 7,42 | 7,43 | 6,93 | 6,95 | -5,70% | 3.273.916,00 |
| 07.08.2025 | 7,44 | 7,46 | 7,21 | 7,37 | 0,55% | 1.508.389,00 |
| 06.08.2025 | 7,44 | 7,44 | 7,26 | 7,33 | -0,95% | 1.457.458,00 |
| 05.08.2025 | 7,37 | 7,42 | 7,23 | 7,40 | 1,79% | 2.214.293,00 |
| 04.08.2025 | 7,28 | 7,33 | 7,22 | 7,27 | 0,69% | 1.362.810,00 |
| 01.08.2025 | 7,30 | 7,39 | 7,14 | 7,22 | -2,43% | 2.491.341,00 |
| 31.07.2025 | 7,44 | 7,46 | 7,31 | 7,40 | -0,54% | 1.883.731,00 |
| 30.07.2025 | 7,70 | 7,73 | 7,40 | 7,44 | -3,38% | 1.330.805,00 |
| 29.07.2025 | 7,85 | 7,86 | 7,67 | 7,70 | -1,03% | 1.498.108,00 |
| 28.07.2025 | 7,85 | 7,91 | 7,76 | 7,78 | -0,77% | 1.651.533,00 |
| 25.07.2025 | 7,76 | 7,92 | 7,65 | 7,84 | 1,82% | 1.186.904,00 |
| 24.07.2025 | 7,84 | 7,84 | 7,67 | 7,70 | -2,16% | 960.780,00 |
| 23.07.2025 | 7,95 | 7,97 | 7,83 | 7,87 | -0,25% | 1.056.997,00 |
| 22.07.2025 | 7,65 | 7,92 | 7,65 | 7,89 | 3,54% | 1.531.036,00 |
| 21.07.2025 | 7,63 | 7,71 | 7,61 | 7,62 | 0,93% | 942.147,00 |
| 18.07.2025 | 7,56 | 7,58 | 7,48 | 7,55 | 0,53% | 1.043.356,00 |
| 17.07.2025 | 7,63 | 7,71 | 7,51 | 7,51 | -1,31% | 1.702.885,00 |
| 16.07.2025 | 7,69 | 7,78 | 7,58 | 7,61 | -0,52% | 1.315.541,00 |
| 15.07.2025 | 7,84 | 7,88 | 7,64 | 7,65 | -1,80% | 1.830.389,00 |
| 14.07.2025 | 7,70 | 7,81 | 7,65 | 7,79 | 0,91% | 1.509.597,00 |
| 11.07.2025 | 7,71 | 7,77 | 7,63 | 7,72 | -0,77% | 1.066.368,00 |
| 10.07.2025 | 7,67 | 7,89 | 7,59 | 7,78 | 2,10% | 1.386.091,00 |
| 09.07.2025 | 7,64 | 7,64 | 7,51 | 7,62 | 0,40% | 986.237,00 |
| 08.07.2025 | 7,43 | 7,70 | 7,36 | 7,59 | 2,43% | 1.576.849,00 |
| 07.07.2025 | 7,55 | 7,59 | 7,31 | 7,41 | -2,11% | 1.293.767,00 |
| 03.07.2025 | 7,62 | 7,64 | 7,54 | 7,57 | 0,40% | 1.053.158,00 |
| 02.07.2025 | 7,58 | 7,58 | 7,44 | 7,54 | 0,67% | 1.249.775,00 |
| 01.07.2025 | 7,23 | 7,65 | 7,21 | 7,49 | 2,88% | 1.647.086,00 |
| 30.06.2025 | 7,40 | 7,43 | 7,24 | 7,28 | -2,93% | 1.131.773,00 |
| 27.06.2025 | 7,57 | 7,64 | 7,46 | 7,50 | -0,40% | 1.937.180,00 |
| 26.06.2025 | 7,37 | 7,54 | 7,32 | 7,53 | 2,73% | 2.094.967,00 |
| 25.06.2025 | 7,44 | 7,44 | 7,31 | 7,33 | -0,81% | 2.011.627,00 |
| 24.06.2025 | 7,37 | 7,44 | 7,31 | 7,39 | 1,23% | 1.674.857,00 |
| 23.06.2025 | 7,15 | 7,32 | 7,11 | 7,30 | 1,53% | 1.798.011,00 |
| 20.06.2025 | 7,26 | 7,33 | 7,16 | 7,19 | -0,28% | 2.225.933,00 |
| 18.06.2025 | 7,19 | 7,33 | 7,19 | 7,21 | 0,14% | 1.736.940,00 |
| 17.06.2025 | 7,22 | 7,31 | 7,11 | 7,20 | -0,55% | 1.818.781,00 |
| 16.06.2025 | 7,12 | 7,24 | 7,12 | 7,24 | 2,70% | 1.832.835,00 |
| 13.06.2025 | 7,19 | 7,27 | 6,99 | 7,05 | -3,03% | 1.889.549,00 |
| 12.06.2025 | 7,33 | 7,33 | 7,19 | 7,27 | -0,82% | 1.525.618,00 |
| 11.06.2025 | 7,44 | 7,48 | 7,29 | 7,33 | -1,08% | 1.921.536,00 |
| 10.06.2025 | 7,36 | 7,54 | 7,34 | 7,41 | 0,27% | 1.518.069,00 |
| 09.06.2025 | 7,39 | 7,49 | 7,26 | 7,39 | -0,54% | 1.349.352,00 |
| 06.06.2025 | 7,34 | 7,45 | 7,32 | 7,43 | 2,48% | 951.571,00 |
| 05.06.2025 | 7,15 | 7,29 | 7,10 | 7,25 | 0,55% | 1.107.327,00 |
| 04.06.2025 | 7,34 | 7,38 | 7,14 | 7,21 | -1,77% | 970.826,00 |
| 03.06.2025 | 7,22 | 7,41 | 7,19 | 7,34 | 1,38% | 1.374.706,00 |
| 02.06.2025 | 7,34 | 7,34 | 7,16 | 7,24 | -0,82% | 1.334.870,00 |
| 30.05.2025 | 7,29 | 7,37 | 7,16 | 7,30 | 0,00% | 2.283.048,00 |
| 29.05.2025 | 7,33 | 7,38 | 7,20 | 7,30 | 0,41% | 1.607.618,00 |
| 28.05.2025 | 7,44 | 7,44 | 7,27 | 7,27 | -2,02% | 1.873.888,00 |
| 27.05.2025 | 7,24 | 7,44 | 7,13 | 7,42 | 4,21% | 2.095.891,00 |
| 23.05.2025 | 6,97 | 7,18 | 6,91 | 7,12 | -0,42% | 2.565.852,00 |
| 22.05.2025 | 7,10 | 7,17 | 7,06 | 7,15 | 0,00% | 1.492.908,00 |
| 21.05.2025 | 7,36 | 7,40 | 7,13 | 7,15 | -3,77% | 3.264.269,00 |
| 20.05.2025 | 7,45 | 7,53 | 7,34 | 7,43 | -0,93% | 1.819.255,00 |
| 19.05.2025 | 7,46 | 7,54 | 7,41 | 7,50 | -1,19% | 1.285.274,00 |
| 16.05.2025 | 7,50 | 7,60 | 7,40 | 7,59 | 1,34% | 1.641.063,00 |
| 15.05.2025 | 7,57 | 7,61 | 7,47 | 7,49 | -1,32% | 1.676.816,00 |
| 14.05.2025 | 7,71 | 7,72 | 7,58 | 7,59 | -1,68% | 1.836.759,00 |
| 13.05.2025 | 7,75 | 7,84 | 7,67 | 7,72 | 0,00% | 2.395.814,00 |
| 12.05.2025 | 7,72 | 7,99 | 7,69 | 7,72 | 4,75% | 2.618.662,00 |
| 09.05.2025 | 7,22 | 7,45 | 7,18 | 7,37 | 2,65% | 3.348.264,00 |