8,500$
-4,60%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 8,94 | 8,98 | 8,46 | 8,50 | -4,60% | 2.596.399,00 |
| 12.03.2025 | 8,98 | 9,00 | 8,80 | 8,91 | -0,22% | 2.445.668,00 |
| 11.03.2025 | 9,31 | 9,32 | 8,91 | 8,93 | -3,35% | 2.778.830,00 |
| 10.03.2025 | 9,53 | 9,53 | 9,21 | 9,24 | -3,25% | 1.602.507,00 |
| 07.03.2025 | 9,27 | 9,58 | 9,24 | 9,55 | 3,02% | 1.946.210,00 |
| 06.03.2025 | 9,21 | 9,38 | 9,09 | 9,27 | 0,22% | 2.675.595,00 |
| 05.03.2025 | 9,31 | 9,42 | 9,18 | 9,25 | -0,86% | 1.997.172,00 |
| 04.03.2025 | 9,27 | 9,42 | 9,22 | 9,33 | -0,74% | 1.801.373,00 |
| 03.03.2025 | 9,37 | 9,59 | 9,31 | 9,40 | 1,51% | 1.893.921,00 |
| 28.02.2025 | 9,51 | 9,63 | 9,19 | 9,26 | -2,11% | 5.439.160,00 |
| 27.02.2025 | 9,34 | 9,57 | 9,30 | 9,46 | 1,83% | 1.866.673,00 |
| 26.02.2025 | 9,25 | 9,56 | 9,12 | 9,29 | 1,20% | 2.661.726,00 |
| 25.02.2025 | 9,30 | 9,30 | 9,09 | 9,18 | -1,08% | 2.415.914,00 |
| 24.02.2025 | 9,44 | 9,44 | 9,26 | 9,28 | -0,64% | 2.847.611,00 |
| 21.02.2025 | 9,59 | 9,67 | 9,24 | 9,34 | -2,51% | 2.297.288,00 |
| 20.02.2025 | 9,59 | 9,62 | 9,44 | 9,58 | -0,21% | 1.030.065,00 |
| 19.02.2025 | 9,66 | 9,71 | 9,55 | 9,60 | -1,44% | 1.102.579,00 |
| 18.02.2025 | 9,52 | 9,81 | 9,45 | 9,74 | 1,88% | 1.967.388,00 |
| 14.02.2025 | 9,60 | 9,65 | 9,50 | 9,56 | 0,10% | 977.163,00 |
| 13.02.2025 | 9,55 | 9,61 | 9,49 | 9,55 | 0,53% | 851.618,00 |
| 12.02.2025 | 9,44 | 9,56 | 9,39 | 9,50 | -1,25% | 1.257.572,00 |
| 11.02.2025 | 9,48 | 9,64 | 9,43 | 9,62 | 0,84% | 1.049.403,00 |
| 10.02.2025 | 9,85 | 9,85 | 9,52 | 9,54 | -2,35% | 868.003,00 |
| 07.02.2025 | 9,75 | 9,83 | 9,67 | 9,77 | 0,00% | 1.025.331,00 |
| 06.02.2025 | 9,65 | 9,79 | 9,64 | 9,77 | 1,45% | 801.356,00 |
| 05.02.2025 | 9,67 | 9,71 | 9,54 | 9,63 | -0,10% | 1.511.474,00 |
| 04.02.2025 | 9,67 | 9,74 | 9,59 | 9,64 | 0,00% | 1.009.336,00 |
| 03.02.2025 | 9,56 | 9,68 | 9,41 | 9,64 | -1,13% | 1.934.765,00 |
| 31.01.2025 | 9,92 | 9,95 | 9,74 | 9,75 | -1,22% | 1.315.632,00 |
| 30.01.2025 | 10,00 | 10,01 | 9,81 | 9,87 | 0,10% | 1.131.744,00 |
| 29.01.2025 | 10,02 | 10,06 | 9,79 | 9,86 | -1,50% | 2.050.315,00 |
| 28.01.2025 | 10,08 | 10,25 | 9,98 | 10,01 | -0,60% | 1.889.891,00 |
| 27.01.2025 | 9,77 | 10,23 | 9,77 | 10,07 | 2,97% | 1.517.034,00 |
| 24.01.2025 | 9,81 | 9,95 | 9,78 | 9,78 | -1,21% | 662.950,00 |
| 23.01.2025 | 9,86 | 9,94 | 9,77 | 9,90 | 0,30% | 1.432.032,00 |
| 22.01.2025 | 10,00 | 10,00 | 9,81 | 9,87 | -1,00% | 1.584.446,00 |
| 21.01.2025 | 10,00 | 10,04 | 9,88 | 9,97 | 0,61% | 1.193.376,00 |
| 17.01.2025 | 10,10 | 10,11 | 9,89 | 9,91 | -0,90% | 1.850.318,00 |
| 16.01.2025 | 10,08 | 10,14 | 9,98 | 10,00 | -0,50% | 1.440.363,00 |
| 15.01.2025 | 9,98 | 10,11 | 9,97 | 10,05 | 2,87% | 1.844.795,00 |
| 14.01.2025 | 9,82 | 9,85 | 9,70 | 9,77 | 0,51% | 1.163.208,00 |
| 13.01.2025 | 9,71 | 9,84 | 9,63 | 9,72 | -0,61% | 2.393.568,00 |
| 10.01.2025 | 9,54 | 9,88 | 9,45 | 9,78 | 1,03% | 3.068.997,00 |
| 08.01.2025 | 9,70 | 9,73 | 9,58 | 9,68 | -0,21% | 1.472.541,00 |
| 07.01.2025 | 9,98 | 9,99 | 9,65 | 9,70 | -2,51% | 2.303.707,00 |
| 06.01.2025 | 10,01 | 10,05 | 9,88 | 9,95 | -0,30% | 1.526.138,00 |
| 03.01.2025 | 9,98 | 10,03 | 9,88 | 9,98 | 0,10% | 1.240.958,00 |
| 02.01.2025 | 10,18 | 10,22 | 9,92 | 9,97 | -2,35% | 1.330.486,00 |
| 31.12.2024 | 10,24 | 10,30 | 10,16 | 10,21 | -0,87% | 1.997.216,00 |
| 30.12.2024 | 10,13 | 10,31 | 9,96 | 10,30 | 1,48% | 1.743.306,00 |
| 27.12.2024 | 10,22 | 10,32 | 10,11 | 10,15 | -1,55% | 744.784,00 |
| 26.12.2024 | 10,20 | 10,33 | 10,15 | 10,31 | 0,29% | 612.225,00 |
| 24.12.2024 | 10,16 | 10,28 | 10,08 | 10,28 | 1,08% | 577.044,00 |
| 23.12.2024 | 10,21 | 10,28 | 10,07 | 10,17 | -1,17% | 1.112.506,00 |
| 20.12.2024 | 10,06 | 10,40 | 10,06 | 10,29 | 1,68% | 3.384.674,00 |
| 19.12.2024 | 10,16 | 10,30 | 10,04 | 10,12 | 0,90% | 2.398.996,00 |
| 18.12.2024 | 10,59 | 10,65 | 9,98 | 10,03 | -5,20% | 2.637.245,00 |
| 17.12.2024 | 10,49 | 10,67 | 10,45 | 10,58 | 0,38% | 1.936.249,00 |
| 16.12.2024 | 10,40 | 10,67 | 10,34 | 10,54 | 1,74% | 1.807.157,00 |
| 13.12.2024 | 10,43 | 10,43 | 10,28 | 10,36 | -1,24% | 1.740.415,00 |
| 12.12.2024 | 10,56 | 10,57 | 10,44 | 10,49 | -0,38% | 750.456,00 |
| 11.12.2024 | 10,60 | 10,66 | 10,50 | 10,53 | -0,57% | 1.039.092,00 |
| 10.12.2024 | 10,59 | 10,71 | 10,51 | 10,59 | 0,57% | 1.310.698,00 |
| 09.12.2024 | 10,45 | 10,62 | 10,44 | 10,53 | 0,96% | 1.486.051,00 |
| 06.12.2024 | 10,56 | 10,59 | 10,39 | 10,43 | -1,04% | 1.488.005,00 |
| 05.12.2024 | 10,57 | 10,75 | 10,42 | 10,54 | -0,57% | 1.897.227,00 |
| 04.12.2024 | 10,64 | 10,70 | 10,52 | 10,60 | -0,75% | 1.653.510,00 |
| 03.12.2024 | 10,33 | 10,84 | 10,28 | 10,68 | 5,22% | 3.946.175,00 |
| 02.12.2024 | 10,23 | 10,26 | 9,97 | 10,15 | -0,59% | 2.057.577,00 |
| 29.11.2024 | 10,24 | 10,37 | 10,16 | 10,21 | 0,69% | 1.010.153,00 |
| 27.11.2024 | 10,08 | 10,23 | 10,05 | 10,14 | 0,80% | 1.761.566,00 |
| 26.11.2024 | 10,02 | 10,15 | 9,98 | 10,06 | -0,20% | 2.271.759,00 |
| 25.11.2024 | 9,99 | 10,15 | 9,93 | 10,08 | 1,72% | 2.420.418,00 |
| 22.11.2024 | 9,87 | 10,03 | 9,83 | 9,91 | 1,12% | 1.720.754,00 |
| 21.11.2024 | 9,68 | 9,87 | 9,63 | 9,80 | 1,98% | 1.041.530,00 |
| 20.11.2024 | 9,59 | 9,68 | 9,51 | 9,61 | 0,21% | 643.987,00 |
| 19.11.2024 | 9,56 | 9,62 | 9,51 | 9,59 | -0,62% | 1.067.293,00 |
| 18.11.2024 | 9,64 | 9,72 | 9,49 | 9,65 | 0,42% | 1.102.957,00 |
| 15.11.2024 | 9,75 | 9,85 | 9,57 | 9,61 | -0,62% | 1.570.737,00 |
| 14.11.2024 | 10,02 | 10,06 | 9,63 | 9,67 | -3,40% | 1.289.737,00 |
| 13.11.2024 | 9,96 | 10,10 | 9,91 | 10,01 | 0,70% | 2.342.110,00 |
| 12.11.2024 | 9,90 | 10,00 | 9,70 | 9,94 | 1,33% | 2.577.515,00 |
| 11.11.2024 | 9,76 | 9,92 | 9,66 | 9,81 | 0,93% | 1.403.840,00 |
| 08.11.2024 | 9,46 | 9,80 | 9,34 | 9,72 | 2,42% | 2.443.134,00 |
| 07.11.2024 | 9,96 | 9,99 | 9,26 | 9,49 | 1,61% | 3.368.602,00 |
| 06.11.2024 | 9,22 | 9,44 | 9,13 | 9,34 | 5,06% | 3.089.696,00 |
| 05.11.2024 | 8,77 | 8,93 | 8,75 | 8,89 | 0,57% | 1.123.267,00 |
| 04.11.2024 | 8,78 | 8,92 | 8,77 | 8,84 | 0,80% | 1.745.843,00 |
| 01.11.2024 | 8,87 | 8,99 | 8,76 | 8,77 | -0,90% | 1.374.124,00 |
| 31.10.2024 | 9,06 | 9,08 | 8,81 | 8,85 | -2,64% | 1.997.389,00 |
| 30.10.2024 | 9,04 | 9,23 | 9,04 | 9,09 | 0,33% | 1.772.437,00 |
| 29.10.2024 | 8,98 | 9,13 | 8,97 | 9,06 | -0,11% | 1.116.143,00 |
| 28.10.2024 | 9,10 | 9,12 | 8,97 | 9,07 | 0,33% | 1.467.942,00 |
| 25.10.2024 | 9,15 | 9,19 | 8,99 | 9,04 | -0,55% | 1.581.873,00 |
| 24.10.2024 | 9,01 | 9,10 | 8,98 | 9,09 | 1,00% | 978.550,00 |
| 23.10.2024 | 9,04 | 9,04 | 8,91 | 9,00 | -1,10% | 1.251.011,00 |
| 22.10.2024 | 9,07 | 9,14 | 9,03 | 9,10 | -0,11% | 1.205.789,00 |
| 21.10.2024 | 9,04 | 9,12 | 8,98 | 9,11 | 0,11% | 1.119.715,00 |
| 18.10.2024 | 9,27 | 9,27 | 9,10 | 9,10 | -1,30% | 999.150,00 |
| 17.10.2024 | 9,12 | 9,23 | 9,11 | 9,22 | 0,22% | 894.917,00 |