7,535$
-0,72%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 7,58 | 7,58 | 7,44 | 7,53 | -0,79% | 81.608,00 |
| 26.01.2026 | 7,66 | 7,69 | 7,54 | 7,59 | -0,13% | 1.417.571,00 |
| 23.01.2026 | 7,64 | 7,65 | 7,55 | 7,60 | -1,30% | 1.231.544,00 |
| 22.01.2026 | 7,84 | 8,00 | 7,68 | 7,70 | -1,03% | 2.703.757,00 |
| 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% | 1.319.960,00 |
| 16.01.2026 | 7,62 | 7,69 | 7,54 | 7,66 | 0,13% | 1.782.190,00 |
| 15.01.2026 | 7,59 | 7,67 | 7,57 | 7,65 | 1,32% | 1.087.638,00 |
| 14.01.2026 | 7,68 | 7,68 | 7,48 | 7,55 | -1,31% | 1.232.116,00 |
| 13.01.2026 | 7,75 | 7,82 | 7,60 | 7,65 | -0,78% | 1.340.115,00 |
| 12.01.2026 | 7,76 | 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 | 7,45 | 7,80 | 7,45 | 7,68 | 2,54% | 1.563.048,00 |
| 07.01.2026 | 7,66 | 7,70 | 7,43 | 7,49 | -2,73% | 1.172.426,00 |
| 06.01.2026 | 7,48 | 7,73 | 7,42 | 7,70 | 1,45% | 2.654.966,00 |
| 05.01.2026 | 7,69 | 7,71 | 7,55 | 7,59 | -0,78% | 1.519.138,00 |
| 02.01.2026 | 7,49 | 7,78 | 7,38 | 7,65 | 2,68% | 1.490.198,00 |
| 31.12.2025 | 7,58 | 7,59 | 7,44 | 7,45 | -3,25% | 1.770.462,00 |
| 30.12.2025 | 7,70 | 7,73 | 7,65 | 7,70 | 0,39% | 1.409.065,00 |
| 29.12.2025 | 7,67 | 7,69 | 7,58 | 7,67 | 0,00% | 1.643.915,00 |
| 26.12.2025 | 7,71 | 7,74 | 7,64 | 7,67 | -0,65% | 903.950,00 |
| 24.12.2025 | 7,64 | 7,74 | 7,64 | 7,72 | 0,92% | 824.059,00 |
| 23.12.2025 | 7,80 | 7,80 | 7,64 | 7,65 | -1,80% | 1.144.163,00 |
| 22.12.2025 | 7,78 | 7,87 | 7,76 | 7,79 | -0,13% | 1.891.090,00 |
| 19.12.2025 | 7,63 | 7,81 | 7,63 | 7,80 | 1,30% | 5.862.377,00 |
| 18.12.2025 | 7,80 | 7,82 | 7,68 | 7,70 | -0,65% | 2.728.897,00 |
| 17.12.2025 | 7,66 | 7,83 | 7,65 | 7,75 | 0,78% | 3.278.725,00 |
| 16.12.2025 | 7,77 | 7,79 | 7,64 | 7,69 | -0,52% | 1.706.853,00 |
| 15.12.2025 | 7,70 | 7,82 | 7,58 | 7,73 | 0,91% | 1.945.276,00 |
| 12.12.2025 | 7,66 | 7,73 | 7,60 | 7,66 | 0,66% | 2.130.049,00 |
| 11.12.2025 | 7,54 | 7,74 | 7,53 | 7,61 | 0,93% | 4.600.198,00 |
| 10.12.2025 | 7,37 | 7,61 | 7,37 | 7,54 | 2,31% | 2.837.595,00 |
| 09.12.2025 | 7,28 | 7,39 | 7,17 | 7,37 | 2,08% | 1.416.642,00 |
| 08.12.2025 | 7,35 | 7,35 | 7,15 | 7,22 | -1,37% | 1.882.270,00 |
| 05.12.2025 | 7,27 | 7,40 | 7,23 | 7,32 | 0,69% | 2.028.139,00 |
| 04.12.2025 | 7,38 | 7,42 | 7,24 | 7,27 | -2,28% | 3.065.639,00 |
| 03.12.2025 | 7,40 | 7,49 | 7,37 | 7,44 | 0,40% | 1.955.086,00 |
| 02.12.2025 | 7,47 | 7,54 | 7,37 | 7,41 | -1,20% | 1.977.503,00 |
| 01.12.2025 | 7,57 | 7,62 | 7,41 | 7,50 | -0,53% | 1.856.861,00 |
| 28.11.2025 | 7,55 | 7,62 | 7,36 | 7,54 | -0,92% | 874.668,00 |
| 26.11.2025 | 7,66 | 7,71 | 7,60 | 7,61 | -0,39% | 2.320.126,00 |
| 25.11.2025 | 7,58 | 7,76 | 7,53 | 7,64 | 1,06% | 1.811.423,00 |
| 24.11.2025 | 7,57 | 7,60 | 7,41 | 7,56 | 0,53% | 3.275.553,00 |
| 21.11.2025 | 7,26 | 7,56 | 7,26 | 7,52 | 4,59% | 1.624.947,00 |
| 20.11.2025 | 7,35 | 7,45 | 7,18 | 7,19 | -1,37% | 2.654.183,00 |
| 19.11.2025 | 7,37 | 7,45 | 7,24 | 7,29 | -0,95% | 1.667.210,00 |
| 18.11.2025 | 7,26 | 7,43 | 7,25 | 7,36 | 0,68% | 1.479.467,00 |
| 17.11.2025 | 7,45 | 7,49 | 7,29 | 7,31 | -1,62% | 2.932.924,00 |
| 14.11.2025 | 7,46 | 7,50 | 7,33 | 7,43 | -0,67% | 1.367.879,00 |
| 13.11.2025 | 7,40 | 7,55 | 7,38 | 7,48 | -0,53% | 2.293.253,00 |
| 12.11.2025 | 7,51 | 7,67 | 7,45 | 7,52 | 3,16% | 2.540.758,00 |
| 11.11.2025 | 7,26 | 7,39 | 7,23 | 7,29 | -0,14% | 1.191.275,00 |
| 10.11.2025 | 7,27 | 7,37 | 7,17 | 7,30 | 0,69% | 2.191.473,00 |
| 07.11.2025 | 6,82 | 7,28 | 6,75 | 7,25 | 5,69% | 2.288.279,00 |
| 06.11.2025 | 6,93 | 7,00 | 6,73 | 6,86 | 0,00% | 1.944.712,00 |
| 05.11.2025 | 6,83 | 6,92 | 6,70 | 6,86 | 0,88% | 1.473.014,00 |
| 04.11.2025 | 6,74 | 6,86 | 6,71 | 6,80 | -1,02% | 1.110.558,00 |
| 03.11.2025 | 6,78 | 6,88 | 6,69 | 6,87 | 1,03% | 1.366.595,00 |
| 31.10.2025 | 6,88 | 6,88 | 6,68 | 6,80 | -1,88% | 1.524.423,00 |
| 30.10.2025 | 6,80 | 7,00 | 6,77 | 6,93 | 0,73% | 1.408.268,00 |
| 29.10.2025 | 6,84 | 7,02 | 6,80 | 6,88 | -0,15% | 1.947.253,00 |
| 28.10.2025 | 7,03 | 7,06 | 6,88 | 6,89 | -2,41% | 1.105.527,00 |
| 27.10.2025 | 7,01 | 7,10 | 6,97 | 7,06 | 1,29% | 1.093.236,00 |
| 24.10.2025 | 6,99 | 7,07 | 6,92 | 6,97 | 0,29% | 1.499.219,00 |
| 23.10.2025 | 7,16 | 7,16 | 6,94 | 6,95 | -2,80% | 1.396.676,00 |
| 22.10.2025 | 7,13 | 7,27 | 7,07 | 7,15 | 0,85% | 1.807.406,00 |
| 21.10.2025 | 7,07 | 7,23 | 7,06 | 7,09 | 0,14% | 2.365.323,00 |
| 20.10.2025 | 6,96 | 7,09 | 6,84 | 7,08 | 2,16% | 10.131.033,00 |
| 17.10.2025 | 6,81 | 6,96 | 6,81 | 6,93 | 0,58% | 1.525.366,00 |
| 16.10.2025 | 6,95 | 7,02 | 6,79 | 6,89 | -0,86% | 1.740.509,00 |
| 15.10.2025 | 6,82 | 6,98 | 6,78 | 6,95 | 2,66% | 1.829.957,00 |
| 14.10.2025 | 6,65 | 6,82 | 6,54 | 6,77 | 0,89% | 1.956.192,00 |
| 13.10.2025 | 6,67 | 6,74 | 6,58 | 6,71 | 1,67% | 1.993.344,00 |
| 10.10.2025 | 6,76 | 6,84 | 6,59 | 6,60 | -2,37% | 2.226.458,00 |
| 09.10.2025 | 6,95 | 6,98 | 6,75 | 6,76 | -2,45% | 1.998.414,00 |
| 08.10.2025 | 7,03 | 7,06 | 6,91 | 6,93 | -1,14% | 2.305.396,00 |
| 07.10.2025 | 7,02 | 7,09 | 6,97 | 7,01 | -0,71% | 2.816.135,00 |
| 06.10.2025 | 7,10 | 7,10 | 6,95 | 7,06 | 0,14% | 2.395.255,00 |
| 03.10.2025 | 7,18 | 7,27 | 7,04 | 7,05 | -2,08% | 614.519,00 |
| 02.10.2025 | 7,19 | 7,29 | 7,13 | 7,20 | -0,28% | 1.440.969,00 |
| 01.10.2025 | 7,17 | 7,28 | 7,15 | 7,22 | 0,28% | 2.028.898,00 |
| 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 |