10,290$
1,68%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 9,22 | 9,31 | 9,18 | 9,20 | 0,44% | 928.540,00 |
| 15.10.2024 | 9,17 | 9,33 | 9,15 | 9,16 | 0,11% | 2.309.303,00 |
| 14.10.2024 | 9,10 | 9,16 | 9,04 | 9,15 | 0,00% | 2.126.577,00 |
| 11.10.2024 | 9,20 | 9,29 | 9,05 | 9,15 | -0,11% | 1.712.553,00 |
| 10.10.2024 | 9,07 | 9,17 | 9,00 | 9,16 | 0,99% | 1.589.847,00 |
| 09.10.2024 | 9,16 | 9,25 | 9,06 | 9,07 | -1,52% | 1.434.850,00 |
| 08.10.2024 | 9,23 | 9,29 | 9,00 | 9,21 | -0,32% | 929.467,00 |
| 07.10.2024 | 9,36 | 9,44 | 9,19 | 9,24 | -1,91% | 704.021,00 |
| 04.10.2024 | 9,38 | 9,49 | 9,34 | 9,42 | 1,95% | 1.169.181,00 |
| 03.10.2024 | 9,26 | 9,28 | 9,08 | 9,24 | -0,96% | 1.156.317,00 |
| 02.10.2024 | 9,20 | 9,35 | 9,16 | 9,33 | 0,86% | 1.801.941,00 |
| 01.10.2024 | 9,17 | 9,33 | 9,04 | 9,25 | 0,76% | 1.561.039,00 |
| 30.09.2024 | 9,25 | 9,29 | 9,05 | 9,18 | -2,55% | 1.870.879,00 |
| 27.09.2024 | 9,64 | 9,67 | 9,40 | 9,42 | -0,95% | 1.636.309,00 |
| 26.09.2024 | 9,59 | 9,65 | 9,50 | 9,51 | -1,04% | 1.851.367,00 |
| 25.09.2024 | 9,88 | 9,88 | 9,60 | 9,61 | -2,93% | 1.362.686,00 |
| 24.09.2024 | 9,83 | 10,00 | 9,82 | 9,90 | 0,81% | 1.125.541,00 |
| 23.09.2024 | 9,91 | 9,99 | 9,81 | 9,82 | -0,71% | 846.061,00 |
| 20.09.2024 | 9,78 | 10,01 | 9,68 | 9,89 | -0,10% | 2.660.407,00 |
| 19.09.2024 | 9,50 | 9,90 | 9,45 | 9,90 | 6,45% | 2.563.834,00 |
| 18.09.2024 | 9,43 | 9,52 | 9,26 | 9,30 | -1,38% | 1.365.744,00 |
| 17.09.2024 | 9,12 | 9,46 | 9,11 | 9,43 | 4,31% | 1.886.004,00 |
| 16.09.2024 | 9,18 | 9,19 | 9,02 | 9,04 | -1,09% | 963.428,00 |
| 13.09.2024 | 9,00 | 9,14 | 8,98 | 9,14 | 1,44% | 2.388.682,00 |
| 12.09.2024 | 9,02 | 9,09 | 8,95 | 9,01 | 0,67% | 1.446.365,00 |
| 11.09.2024 | 8,83 | 9,02 | 8,79 | 8,95 | 0,79% | 2.589.054,00 |
| 10.09.2024 | 8,92 | 8,97 | 8,82 | 8,88 | -0,67% | 1.173.786,00 |
| 09.09.2024 | 9,09 | 9,12 | 8,89 | 8,94 | -1,54% | 1.352.688,00 |
| 06.09.2024 | 9,08 | 9,19 | 8,99 | 9,08 | -0,33% | 3.074.029,00 |
| 05.09.2024 | 9,30 | 9,34 | 9,02 | 9,11 | -1,62% | 1.458.996,00 |
| 04.09.2024 | 9,43 | 9,57 | 9,24 | 9,26 | -1,59% | 874.170,00 |
| 03.09.2024 | 9,41 | 9,46 | 9,33 | 9,41 | -0,95% | 1.602.014,00 |
| 30.08.2024 | 9,44 | 9,54 | 9,37 | 9,50 | 1,17% | 1.365.447,00 |
| 29.08.2024 | 9,40 | 9,50 | 9,36 | 9,39 | 0,54% | 1.153.957,00 |
| 28.08.2024 | 9,28 | 9,37 | 9,27 | 9,34 | 0,11% | 1.622.070,00 |
| 27.08.2024 | 9,42 | 9,51 | 9,31 | 9,33 | -1,27% | 2.884.010,00 |
| 26.08.2024 | 9,60 | 9,61 | 9,44 | 9,45 | -0,84% | 1.366.964,00 |
| 23.08.2024 | 9,34 | 9,62 | 9,32 | 9,53 | 2,47% | 1.715.131,00 |
| 22.08.2024 | 9,33 | 9,42 | 9,29 | 9,30 | -0,21% | 815.484,00 |
| 21.08.2024 | 9,25 | 9,36 | 9,18 | 9,32 | 1,41% | 757.196,00 |
| 20.08.2024 | 9,35 | 9,44 | 9,19 | 9,19 | -2,13% | 909.546,00 |
| 19.08.2024 | 9,19 | 9,44 | 9,19 | 9,39 | 1,51% | 941.689,00 |
| 16.08.2024 | 9,20 | 9,28 | 9,20 | 9,25 | 0,00% | 839.463,00 |
| 15.08.2024 | 9,19 | 9,33 | 9,15 | 9,25 | 2,44% | 1.204.248,00 |
| 14.08.2024 | 9,05 | 9,07 | 8,97 | 9,03 | 0,11% | 1.066.112,00 |
| 13.08.2024 | 8,96 | 9,05 | 8,83 | 9,02 | 1,58% | 940.836,00 |
| 12.08.2024 | 9,05 | 9,09 | 8,86 | 8,88 | -1,88% | 1.391.375,00 |
| 09.08.2024 | 9,03 | 9,08 | 8,94 | 9,05 | 0,22% | 713.848,00 |
| 08.08.2024 | 9,00 | 9,09 | 8,97 | 9,03 | 0,89% | 1.225.118,00 |
| 07.08.2024 | 9,18 | 9,18 | 8,94 | 8,95 | -1,54% | 1.755.487,00 |
| 06.08.2024 | 8,94 | 9,19 | 8,86 | 9,09 | 1,45% | 1.936.464,00 |
| 05.08.2024 | 8,80 | 9,11 | 8,80 | 8,96 | -2,82% | 2.707.206,00 |
| 02.08.2024 | 9,14 | 9,38 | 8,84 | 9,22 | -0,32% | 3.422.351,00 |
| 01.08.2024 | 9,49 | 9,51 | 9,19 | 9,25 | -2,01% | 1.519.171,00 |