7,540$
-2,46%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,71 | 7,71 | 7,51 | 7,54 | -2,46% | 201.162,00 |
| 26.03.2026 | 7,63 | 7,86 | 7,63 | 7,73 | 0,78% | 1.230.423,00 |
| 25.03.2026 | 7,70 | 7,73 | 7,59 | 7,67 | 0,66% | 1.151.486,00 |
| 24.03.2026 | 7,66 | 7,76 | 7,61 | 7,62 | -1,42% | 1.650.341,00 |
| 23.03.2026 | 7,67 | 7,94 | 7,67 | 7,73 | 3,07% | 2.275.045,00 |
| 20.03.2026 | 7,65 | 7,68 | 7,47 | 7,50 | -1,83% | 5.131.510,00 |
| 19.03.2026 | 7,56 | 7,68 | 7,50 | 7,64 | 0,53% | 1.504.209,00 |
| 18.03.2026 | 7,54 | 7,79 | 7,50 | 7,60 | 0,00% | 2.629.271,00 |
| 17.03.2026 | 7,65 | 7,70 | 7,57 | 7,60 | 0,66% | 2.342.711,00 |
| 16.03.2026 | 7,50 | 7,67 | 7,50 | 7,55 | 1,62% | 1.089.696,00 |
| 13.03.2026 | 7,73 | 7,75 | 7,37 | 7,43 | -1,59% | 1.297.758,00 |
| 12.03.2026 | 7,67 | 7,70 | 7,52 | 7,55 | -3,08% | 1.489.442,00 |
| 11.03.2026 | 7,86 | 7,86 | 7,74 | 7,79 | -0,89% | 1.274.190,00 |
| 10.03.2026 | 7,61 | 7,95 | 7,59 | 7,86 | 2,34% | 2.928.299,00 |
| 09.03.2026 | 7,66 | 7,84 | 7,43 | 7,68 | -2,04% | 1.624.156,00 |
| 06.03.2026 | 8,04 | 8,09 | 7,77 | 7,84 | -4,04% | 1.683.690,00 |
| 05.03.2026 | 8,10 | 8,23 | 7,93 | 8,17 | 0,37% | 1.908.812,00 |
| 04.03.2026 | 8,17 | 8,23 | 8,07 | 8,14 | 0,87% | 2.283.750,00 |
| 03.03.2026 | 8,05 | 8,11 | 7,77 | 8,07 | -0,98% | 2.055.922,00 |
| 02.03.2026 | 7,95 | 8,20 | 7,83 | 8,15 | 1,62% | 2.286.047,00 |
| 27.02.2026 | 8,35 | 8,63 | 7,94 | 8,02 | -3,26% | 4.220.059,00 |
| 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 |
| 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 | 7,68 | 7,73 | 7,65 | 7,70 | 0,39% | 1.411.845,00 |
| 29.12.2025 | 7,67 | 7,69 | 7,58 | 7,67 | 0,00% | 1.645.582,00 |
| 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 | 7,79 | 7,80 | 7,64 | 7,65 | -1,80% | 1.232.176,00 |
| 22.12.2025 | 7,76 | 7,87 | 7,76 | 7,79 | -0,13% | 1.946.886,00 |
| 19.12.2025 | 7,63 | 7,81 | 7,63 | 7,80 | 1,30% | 5.862.377,00 |
| 18.12.2025 | 7,81 | 7,82 | 7,68 | 7,70 | -0,65% | 2.744.210,00 |
| 17.12.2025 | 7,65 | 7,83 | 7,65 | 7,75 | 0,78% | 3.458.925,00 |
| 16.12.2025 | 7,76 | 7,79 | 7,64 | 7,69 | -0,52% | 1.707.015,00 |
| 15.12.2025 | 7,73 | 7,82 | 7,58 | 7,73 | 0,91% | 1.945.422,00 |
| 12.12.2025 | 7,66 | 7,73 | 7,60 | 7,66 | 0,66% | 2.130.049,00 |
| 11.12.2025 | 7,56 | 7,74 | 7,53 | 7,61 | 0,93% | 5.562.950,00 |
| 10.12.2025 | 7,40 | 7,61 | 7,37 | 7,54 | 2,31% | 2.842.149,00 |
| 09.12.2025 | 7,19 | 7,39 | 7,17 | 7,37 | 2,08% | 1.417.546,00 |
| 08.12.2025 | 7,33 | 7,35 | 7,15 | 7,22 | -1,37% | 1.882.420,00 |
| 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% | 3.065.692,00 |
| 03.12.2025 | 7,43 | 7,49 | 7,37 | 7,44 | 0,40% | 1.955.492,00 |
| 02.12.2025 | 7,54 | 7,54 | 7,37 | 7,41 | -1,20% | 1.977.569,00 |
| 01.12.2025 | 7,54 | 7,62 | 7,41 | 7,50 | -0,53% | 2.426.897,00 |
| 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 | 7,48 | 7,60 | 7,41 | 7,56 | 0,53% | 3.275.761,00 |
| 21.11.2025 | 7,26 | 7,56 | 7,26 | 7,52 | 4,59% | 1.624.947,00 |
| 20.11.2025 | 7,32 | 7,45 | 7,18 | 7,19 | -1,37% | 2.654.187,00 |
| 19.11.2025 | 7,37 | 7,45 | 7,24 | 7,29 | -0,95% | 1.667.210,00 |
| 18.11.2025 | 7,30 | 7,43 | 7,25 | 7,36 | 0,68% | 1.479.467,00 |
| 17.11.2025 | 7,43 | 7,49 | 7,29 | 7,31 | -1,62% | 2.933.045,00 |
| 14.11.2025 | 7,46 | 7,50 | 7,33 | 7,43 | -0,67% | 1.367.879,00 |
| 13.11.2025 | 7,43 | 7,55 | 7,38 | 7,48 | -0,53% | 2.293.430,00 |
| 12.11.2025 | 7,50 | 7,67 | 7,45 | 7,52 | 3,16% | 2.564.856,00 |
| 11.11.2025 | 7,28 | 7,39 | 7,23 | 7,29 | -0,14% | 1.204.893,00 |
| 10.11.2025 | 7,28 | 7,37 | 7,17 | 7,30 | 0,69% | 2.191.474,00 |
| 07.11.2025 | 6,82 | 7,28 | 6,75 | 7,25 | 5,69% | 2.288.279,00 |
| 06.11.2025 | 7,00 | 7,00 | 6,73 | 6,86 | 0,00% | 1.944.755,00 |
| 05.11.2025 | 6,80 | 6,92 | 6,70 | 6,86 | 0,88% | 1.473.047,00 |
| 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% | 1.366.815,00 |