9,510$
1,82%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,47 | 9,58 | 9,40 | 9,52 | 1,93% | 912.546,00 |
| 25.07.2024 | 9,31 | 9,43 | 9,25 | 9,34 | 0,11% | 1.915.866,00 |
| 24.07.2024 | 9,66 | 9,66 | 9,30 | 9,33 | -3,42% | 1.341.312,00 |
| 23.07.2024 | 9,50 | 9,70 | 9,47 | 9,66 | 1,05% | 1.545.232,00 |
| 22.07.2024 | 9,50 | 9,61 | 9,36 | 9,56 | 0,00% | 1.579.566,00 |
| 19.07.2024 | 9,54 | 9,58 | 9,41 | 9,56 | -0,10% | 1.433.429,00 |
| 18.07.2024 | 9,89 | 10,01 | 9,53 | 9,57 | -4,11% | 1.646.385,00 |
| 17.07.2024 | 9,84 | 10,15 | 9,84 | 9,98 | 0,50% | 1.627.498,00 |
| 16.07.2024 | 9,87 | 10,00 | 9,78 | 9,93 | 1,74% | 1.615.718,00 |
| 15.07.2024 | 9,71 | 9,83 | 9,65 | 9,76 | 1,46% | 1.127.485,00 |
| 12.07.2024 | 9,73 | 9,77 | 9,61 | 9,62 | 0,10% | 1.309.493,00 |
| 11.07.2024 | 9,71 | 9,73 | 9,56 | 9,61 | 1,05% | 1.350.239,00 |
| 10.07.2024 | 9,41 | 9,53 | 9,37 | 9,51 | 1,82% | 1.187.248,00 |
| 09.07.2024 | 9,29 | 9,46 | 9,26 | 9,34 | 0,00% | 1.439.294,00 |
| 08.07.2024 | 9,36 | 9,41 | 9,27 | 9,34 | 0,43% | 1.170.038,00 |
| 05.07.2024 | 9,32 | 9,33 | 9,25 | 9,30 | -0,75% | 834.719,00 |
| 03.07.2024 | 9,48 | 9,49 | 9,36 | 9,37 | -0,64% | 353.431,00 |
| 02.07.2024 | 9,43 | 9,45 | 9,36 | 9,43 | 0,43% | 745.545,00 |
| 01.07.2024 | 9,61 | 9,66 | 9,32 | 9,39 | -2,49% | 1.492.441,00 |
| 28.06.2024 | 9,52 | 9,66 | 9,45 | 9,63 | 1,26% | 2.272.216,00 |
| 27.06.2024 | 9,45 | 9,52 | 9,40 | 9,51 | 0,53% | 1.054.801,00 |
| 26.06.2024 | 9,44 | 9,49 | 9,41 | 9,46 | -0,63% | 1.313.602,00 |
| 25.06.2024 | 9,58 | 9,63 | 9,47 | 9,52 | -0,94% | 1.374.781,00 |
| 24.06.2024 | 9,63 | 9,73 | 9,57 | 9,61 | 0,10% | 1.197.871,00 |
| 21.06.2024 | 9,66 | 9,76 | 9,57 | 9,60 | -0,21% | 2.395.364,00 |
| 20.06.2024 | 9,51 | 9,66 | 9,44 | 9,62 | 0,63% | 946.810,00 |
| 18.06.2024 | 9,64 | 9,70 | 9,53 | 9,56 | -0,73% | 2.053.319,00 |
| 17.06.2024 | 9,51 | 9,68 | 9,50 | 9,63 | 0,63% | 1.111.171,00 |
| 14.06.2024 | 9,70 | 9,71 | 9,50 | 9,57 | -2,15% | 1.654.348,00 |
| 13.06.2024 | 9,83 | 9,84 | 9,71 | 9,78 | 0,00% | 1.638.128,00 |
| 12.06.2024 | 9,86 | 10,00 | 9,78 | 9,78 | 1,35% | 1.920.788,00 |
| 11.06.2024 | 9,71 | 9,82 | 9,62 | 9,65 | -1,33% | 1.634.298,00 |
| 10.06.2024 | 9,61 | 9,82 | 9,58 | 9,78 | 0,62% | 814.925,00 |
| 07.06.2024 | 9,74 | 9,81 | 9,70 | 9,72 | -1,22% | 1.085.887,00 |
| 06.06.2024 | 9,78 | 9,92 | 9,75 | 9,84 | 0,10% | 956.069,00 |
| 05.06.2024 | 9,96 | 9,96 | 9,74 | 9,83 | -1,01% | 831.270,00 |
| 04.06.2024 | 9,98 | 10,19 | 9,93 | 9,93 | -1,29% | 1.045.781,00 |
| 03.06.2024 | 10,07 | 10,07 | 9,94 | 10,06 | 0,80% | 972.254,00 |
| 31.05.2024 | 9,88 | 10,06 | 9,84 | 9,98 | 1,42% | 1.863.685,00 |
| 30.05.2024 | 9,88 | 9,94 | 9,78 | 9,84 | 0,00% | 1.889.218,00 |
| 29.05.2024 | 9,85 | 9,85 | 9,73 | 9,84 | -1,20% | 1.019.727,00 |
| 28.05.2024 | 10,12 | 10,13 | 9,89 | 9,96 | -1,09% | 1.274.668,00 |
| 24.05.2024 | 10,14 | 10,14 | 9,99 | 10,07 | 0,00% | 1.469.931,00 |
| 23.05.2024 | 10,19 | 10,24 | 9,97 | 10,07 | -1,27% | 1.551.481,00 |
| 22.05.2024 | 10,15 | 10,29 | 10,15 | 10,20 | 0,00% | 1.087.688,00 |
| 21.05.2024 | 10,30 | 10,34 | 10,20 | 10,20 | -1,07% | 807.945,00 |
| 20.05.2024 | 10,34 | 10,47 | 10,28 | 10,31 | -0,58% | 1.313.002,00 |
| 17.05.2024 | 10,53 | 10,54 | 10,34 | 10,37 | -1,24% | 808.987,00 |
| 16.05.2024 | 10,37 | 10,51 | 10,37 | 10,50 | 0,96% | 632.897,00 |
| 15.05.2024 | 10,56 | 10,56 | 10,38 | 10,40 | -0,19% | 875.614,00 |
| 14.05.2024 | 10,47 | 10,53 | 10,34 | 10,42 | 0,58% | 1.097.344,00 |
| 13.05.2024 | 10,43 | 10,49 | 10,29 | 10,36 | 0,29% | 909.959,00 |
| 10.05.2024 | 10,42 | 10,42 | 10,29 | 10,33 | -0,48% | 1.215.810,00 |
| 09.05.2024 | 10,41 | 10,44 | 10,28 | 10,38 | 0,00% | 1.205.676,00 |
| 08.05.2024 | 10,55 | 10,60 | 10,35 | 10,38 | -2,63% | 1.320.073,00 |
| 07.05.2024 | 10,78 | 10,87 | 10,60 | 10,66 | -0,37% | 1.689.411,00 |
| 06.05.2024 | 10,84 | 10,86 | 10,65 | 10,70 | -0,28% | 1.584.661,00 |
| 03.05.2024 | 10,92 | 10,98 | 10,68 | 10,73 | 0,28% | 1.423.785,00 |
| 02.05.2024 | 11,16 | 11,16 | 10,50 | 10,70 | -2,37% | 1.894.667,00 |
| 01.05.2024 | 11,06 | 11,14 | 10,90 | 10,96 | -0,36% | 1.343.860,00 |
| 30.04.2024 | 11,05 | 11,10 | 10,93 | 11,00 | -0,99% | 1.397.659,00 |
| 29.04.2024 | 11,19 | 11,27 | 11,03 | 11,11 | 0,00% | 1.202.642,00 |
| 26.04.2024 | 11,13 | 11,28 | 11,09 | 11,11 | 0,09% | 834.307,00 |
| 25.04.2024 | 11,23 | 11,26 | 11,05 | 11,10 | -2,46% | 1.188.179,00 |
| 24.04.2024 | 11,35 | 11,44 | 11,24 | 11,38 | -0,18% | 1.206.216,00 |
| 23.04.2024 | 11,27 | 11,48 | 11,25 | 11,40 | 1,06% | 820.080,00 |
| 22.04.2024 | 11,07 | 11,29 | 11,02 | 11,28 | 2,17% | 973.539,00 |
| 19.04.2024 | 10,92 | 11,06 | 10,90 | 11,04 | 1,19% | 1.036.789,00 |
| 18.04.2024 | 10,99 | 11,05 | 10,84 | 10,91 | -0,46% | 1.230.279,00 |
| 17.04.2024 | 11,28 | 11,30 | 10,94 | 10,96 | -2,40% | 1.192.790,00 |
| 16.04.2024 | 11,39 | 11,39 | 11,18 | 11,23 | -2,09% | 939.278,00 |
| 15.04.2024 | 11,63 | 11,67 | 11,36 | 11,47 | -0,52% | 1.572.095,00 |
| 12.04.2024 | 11,71 | 11,74 | 11,46 | 11,53 | -1,87% | 1.072.658,00 |
| 11.04.2024 | 11,70 | 11,83 | 11,60 | 11,75 | 0,77% | 754.721,00 |
| 10.04.2024 | 11,67 | 11,83 | 11,56 | 11,66 | -2,51% | 1.692.469,00 |
| 09.04.2024 | 11,99 | 11,99 | 11,76 | 11,96 | 0,42% | 999.302,00 |
| 08.04.2024 | 11,69 | 11,92 | 11,69 | 11,91 | 2,06% | 710.050,00 |
| 05.04.2024 | 11,65 | 11,71 | 11,60 | 11,67 | 0,26% | 544.645,00 |
| 04.04.2024 | 11,82 | 11,86 | 11,57 | 11,64 | -0,34% | 1.702.076,00 |
| 03.04.2024 | 11,53 | 11,69 | 11,48 | 11,68 | 0,86% | 1.437.442,00 |
| 02.04.2024 | 11,56 | 11,88 | 11,50 | 11,58 | -0,94% | 1.469.583,00 |
| 01.04.2024 | 11,85 | 11,86 | 11,65 | 11,69 | -1,10% | 1.362.070,00 |
| 28.03.2024 | 11,73 | 11,91 | 11,70 | 11,82 | 0,68% | 1.250.513,00 |
| 27.03.2024 | 11,64 | 11,76 | 11,60 | 11,74 | 1,21% | 1.263.700,00 |
| 26.03.2024 | 11,75 | 11,78 | 11,60 | 11,60 | -0,85% | 1.173.731,00 |
| 25.03.2024 | 11,88 | 11,93 | 11,68 | 11,70 | -0,93% | 1.103.366,00 |
| 22.03.2024 | 12,04 | 12,13 | 11,81 | 11,81 | -1,91% | 1.290.522,00 |
| 21.03.2024 | 11,91 | 12,11 | 11,87 | 12,04 | 1,78% | 1.694.345,00 |
| 20.03.2024 | 11,85 | 11,92 | 11,73 | 11,83 | -0,76% | 1.449.008,00 |
| 19.03.2024 | 11,81 | 11,96 | 11,81 | 11,92 | 0,51% | 697.565,00 |
| 18.03.2024 | 11,75 | 11,94 | 11,74 | 11,86 | 0,85% | 814.126,00 |
| 15.03.2024 | 11,80 | 11,96 | 11,64 | 11,76 | -0,93% | 2.627.978,00 |
| 14.03.2024 | 11,90 | 11,98 | 11,75 | 11,87 | -0,75% | 997.541,00 |
| 13.03.2024 | 12,01 | 12,12 | 11,93 | 11,96 | -1,08% | 808.475,00 |
| 12.03.2024 | 12,04 | 12,17 | 12,02 | 12,09 | 0,00% | 801.393,00 |
| 11.03.2024 | 12,14 | 12,21 | 12,07 | 12,09 | -0,90% | 815.105,00 |
| 08.03.2024 | 12,21 | 12,26 | 12,12 | 12,20 | 0,99% | 684.615,00 |
| 07.03.2024 | 12,23 | 12,23 | 12,00 | 12,08 | -0,33% | 789.902,00 |
| 06.03.2024 | 12,17 | 12,39 | 12,08 | 12,12 | 0,58% | 692.272,00 |
| 05.03.2024 | 12,09 | 12,23 | 12,05 | 12,05 | -0,90% | 852.399,00 |