12,332$
2,26%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 12,15 | 12,51 | 12,11 | 12,34 | 2,32% | 1.210.575,00 |
| 23.07.2026 | 12,30 | 12,33 | 11,96 | 12,06 | -2,19% | 1.534.506,00 |
| 22.07.2026 | 12,23 | 12,46 | 12,15 | 12,33 | 0,74% | 1.525.494,00 |
| 21.07.2026 | 12,14 | 12,24 | 11,93 | 12,24 | 2,00% | 2.265.110,00 |
| 20.07.2026 | 11,91 | 12,07 | 11,89 | 12,00 | 0,76% | 1.322.618,00 |
| 17.07.2026 | 11,65 | 11,98 | 11,55 | 11,91 | 1,62% | 2.731.795,00 |
| 16.07.2026 | 11,65 | 11,94 | 11,65 | 11,72 | 0,09% | 1.195.673,00 |
| 15.07.2026 | 11,71 | 11,94 | 11,68 | 11,71 | 0,95% | 1.302.572,00 |
| 14.07.2026 | 11,50 | 11,63 | 11,36 | 11,60 | 1,67% | 1.225.086,00 |
| 13.07.2026 | 11,67 | 11,73 | 11,36 | 11,41 | -0,52% | 1.784.526,00 |
| 10.07.2026 | 11,35 | 11,67 | 11,30 | 11,47 | 1,06% | 2.043.791,00 |
| 09.07.2026 | 11,18 | 11,38 | 11,12 | 11,35 | 2,53% | 2.258.094,00 |
| 08.07.2026 | 11,33 | 11,39 | 11,04 | 11,07 | -2,81% | 2.427.795,00 |
| 07.07.2026 | 11,64 | 11,75 | 11,38 | 11,39 | -2,06% | 1.798.783,00 |
| 06.07.2026 | 11,73 | 11,90 | 11,61 | 11,63 | -1,27% | 1.836.999,00 |
| 02.07.2026 | 11,78 | 11,93 | 11,67 | 11,78 | 0,77% | 2.083.048,00 |
| 01.07.2026 | 11,77 | 11,88 | 11,61 | 11,69 | -1,35% | 2.295.295,00 |
| 30.06.2026 | 11,72 | 11,94 | 11,55 | 11,85 | 0,08% | 2.687.622,00 |
| 29.06.2026 | 11,99 | 11,99 | 11,64 | 11,84 | -1,58% | 2.159.606,00 |
| 26.06.2026 | 11,50 | 12,03 | 11,48 | 12,03 | 4,34% | 6.128.915,00 |
| 25.06.2026 | 11,41 | 11,57 | 11,31 | 11,53 | 1,86% | 1.462.756,00 |
| 24.06.2026 | 11,37 | 11,40 | 11,16 | 11,32 | 0,09% | 1.544.877,00 |
| 23.06.2026 | 11,22 | 11,57 | 11,20 | 11,31 | -0,44% | 1.614.297,00 |
| 22.06.2026 | 11,47 | 11,54 | 11,34 | 11,36 | -0,61% | 1.316.954,00 |
| 18.06.2026 | 11,32 | 11,48 | 11,28 | 11,43 | 2,97% | 2.667.387,00 |
| 17.06.2026 | 11,25 | 11,40 | 11,01 | 11,10 | -1,42% | 1.611.317,00 |
| 16.06.2026 | 11,09 | 11,26 | 10,99 | 11,26 | 1,72% | 1.632.553,00 |
| 15.06.2026 | 11,07 | 11,13 | 10,97 | 11,07 | 0,45% | 1.323.857,00 |
| 12.06.2026 | 11,08 | 11,17 | 11,00 | 11,02 | 0,46% | 1.839.254,00 |
| 11.06.2026 | 10,79 | 11,02 | 10,72 | 10,97 | 3,10% | 1.893.959,00 |
| 10.06.2026 | 10,65 | 10,84 | 10,56 | 10,64 | 0,19% | 1.652.856,00 |
| 09.06.2026 | 10,66 | 10,73 | 10,47 | 10,62 | 1,05% | 2.191.310,00 |
| 08.06.2026 | 10,71 | 10,87 | 10,50 | 10,51 | -0,85% | 2.545.103,00 |
| 05.06.2026 | 10,51 | 10,70 | 10,48 | 10,60 | 0,57% | 2.054.898,00 |
| 04.06.2026 | 10,30 | 10,61 | 10,24 | 10,54 | 3,43% | 2.310.582,00 |
| 03.06.2026 | 9,99 | 10,21 | 9,99 | 10,19 | 0,99% | 1.668.363,00 |
| 02.06.2026 | 9,87 | 10,18 | 9,83 | 10,09 | 2,44% | 1.285.473,00 |
| 01.06.2026 | 9,70 | 9,91 | 9,66 | 9,85 | 1,23% | 1.537.562,00 |
| 29.05.2026 | 10,02 | 10,08 | 9,73 | 9,73 | -2,70% | 3.500.242,00 |
| 28.05.2026 | 10,04 | 10,10 | 9,76 | 10,00 | 0,50% | 1.757.837,00 |
| 27.05.2026 | 9,97 | 10,06 | 9,88 | 9,95 | 0,81% | 1.675.542,00 |
| 26.05.2026 | 9,61 | 9,88 | 9,60 | 9,87 | 3,03% | 1.308.118,00 |
| 22.05.2026 | 9,63 | 9,64 | 9,53 | 9,58 | -0,31% | 1.108.006,00 |
| 21.05.2026 | 9,44 | 9,62 | 9,30 | 9,61 | 1,26% | 1.576.671,00 |
| 20.05.2026 | 9,17 | 9,51 | 9,12 | 9,49 | 3,72% | 2.052.797,00 |
| 19.05.2026 | 9,14 | 9,26 | 8,96 | 9,15 | 0,00% | 2.055.695,00 |
| 18.05.2026 | 8,93 | 9,19 | 8,89 | 9,15 | 2,23% | 1.705.457,00 |
| 15.05.2026 | 9,08 | 9,10 | 8,85 | 8,95 | -1,65% | 2.334.978,00 |
| 14.05.2026 | 8,98 | 9,15 | 8,95 | 9,10 | 2,36% | 2.984.576,00 |
| 13.05.2026 | 8,85 | 8,95 | 8,77 | 8,89 | 0,68% | 1.820.795,00 |
| 12.05.2026 | 8,81 | 8,92 | 8,69 | 8,83 | 0,34% | 2.619.535,00 |
| 11.05.2026 | 8,99 | 9,00 | 8,63 | 8,80 | -1,68% | 4.505.815,00 |
| 08.05.2026 | 8,86 | 8,98 | 8,81 | 8,95 | 1,13% | 4.439.375,00 |
| 07.05.2026 | 8,81 | 8,96 | 8,74 | 8,85 | 0,80% | 4.357.227,00 |
| 06.05.2026 | 8,91 | 8,94 | 8,64 | 8,78 | 0,11% | 4.458.373,00 |
| 05.05.2026 | 8,41 | 8,87 | 8,35 | 8,77 | 5,03% | 5.261.226,00 |
| 04.05.2026 | 8,42 | 8,56 | 8,23 | 8,35 | 0,60% | 6.180.111,00 |
| 01.05.2026 | 8,29 | 8,36 | 8,14 | 8,30 | 0,73% | 5.457.058,00 |
| 30.04.2026 | 8,27 | 8,36 | 8,19 | 8,24 | -0,36% | 1.488.192,00 |
| 29.04.2026 | 8,08 | 8,30 | 8,04 | 8,27 | 2,10% | 2.730.136,00 |
| 28.04.2026 | 8,09 | 8,13 | 8,00 | 8,10 | 0,62% | 1.905.381,00 |
| 27.04.2026 | 7,97 | 8,12 | 7,95 | 8,05 | 1,00% | 2.948.608,00 |
| 24.04.2026 | 7,95 | 8,00 | 7,85 | 7,97 | 0,25% | 1.023.729,00 |
| 23.04.2026 | 7,90 | 7,98 | 7,85 | 7,95 | 0,63% | 2.150.950,00 |
| 22.04.2026 | 8,09 | 8,10 | 7,88 | 7,90 | -1,86% | 1.749.558,00 |
| 21.04.2026 | 8,25 | 8,33 | 8,02 | 8,05 | -2,19% | 1.213.586,00 |
| 20.04.2026 | 8,02 | 8,25 | 7,99 | 8,23 | 1,73% | 2.899.318,00 |
| 17.04.2026 | 8,13 | 8,24 | 7,97 | 8,09 | 1,13% | 5.684.893,00 |
| 16.04.2026 | 8,01 | 8,09 | 7,96 | 8,00 | -0,50% | 1.446.113,00 |
| 15.04.2026 | 8,17 | 8,19 | 8,03 | 8,04 | -1,71% | 1.411.645,00 |
| 14.04.2026 | 8,02 | 8,20 | 8,02 | 8,18 | 1,74% | 2.369.999,00 |
| 13.04.2026 | 7,80 | 8,05 | 7,74 | 8,04 | 2,42% | 1.483.609,00 |
| 10.04.2026 | 7,98 | 8,08 | 7,84 | 7,85 | -1,26% | 1.232.281,00 |
| 09.04.2026 | 7,63 | 8,03 | 7,63 | 7,95 | 3,25% | 1.779.620,00 |
| 08.04.2026 | 7,45 | 7,70 | 7,43 | 7,70 | 6,80% | 2.170.097,00 |
| 07.04.2026 | 7,23 | 7,35 | 7,15 | 7,21 | -0,69% | 3.608.732,00 |
| 06.04.2026 | 7,17 | 7,30 | 7,17 | 7,26 | -1,22% | 2.995.872,00 |
| 02.04.2026 | 7,31 | 7,39 | 7,20 | 7,35 | 0,27% | 3.237.782,00 |
| 01.04.2026 | 7,45 | 7,51 | 7,32 | 7,33 | -1,21% | 2.287.876,00 |
| 31.03.2026 | 7,57 | 7,73 | 7,31 | 7,42 | -1,33% | 2.420.268,00 |
| 30.03.2026 | 7,54 | 7,64 | 7,48 | 7,52 | 0,53% | 1.511.832,00 |
| 27.03.2026 | 7,66 | 7,68 | 7,46 | 7,48 | -3,23% | 1.523.231,00 |
| 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 |