7,560$
0,27%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,60 | 7,64 | 7,54 | 7,57 | 0,40% | 1.053.158,00 |
| 02.07.2025 | 7,58 | 7,58 | 7,44 | 7,54 | 0,67% | 1.249.775,00 |
| 01.07.2025 | 7,23 | 7,65 | 7,21 | 7,49 | 2,88% | 1.647.086,00 |
| 30.06.2025 | 7,40 | 7,43 | 7,24 | 7,28 | -2,93% | 1.131.773,00 |
| 27.06.2025 | 7,57 | 7,64 | 7,46 | 7,50 | -0,40% | 1.937.180,00 |
| 26.06.2025 | 7,37 | 7,54 | 7,32 | 7,53 | 2,73% | 2.094.967,00 |
| 25.06.2025 | 7,44 | 7,44 | 7,31 | 7,33 | -0,81% | 2.011.627,00 |
| 24.06.2025 | 7,37 | 7,44 | 7,31 | 7,39 | 1,23% | 1.674.857,00 |
| 23.06.2025 | 7,15 | 7,32 | 7,11 | 7,30 | 1,53% | 1.798.011,00 |
| 20.06.2025 | 7,26 | 7,33 | 7,16 | 7,19 | -0,28% | 2.225.933,00 |
| 18.06.2025 | 7,19 | 7,33 | 7,19 | 7,21 | 0,14% | 1.736.940,00 |
| 17.06.2025 | 7,22 | 7,31 | 7,11 | 7,20 | -0,55% | 1.818.781,00 |
| 16.06.2025 | 7,12 | 7,24 | 7,12 | 7,24 | 2,70% | 1.832.835,00 |
| 13.06.2025 | 7,19 | 7,27 | 6,99 | 7,05 | -3,03% | 1.889.549,00 |
| 12.06.2025 | 7,33 | 7,33 | 7,19 | 7,27 | -0,82% | 1.525.618,00 |
| 11.06.2025 | 7,44 | 7,48 | 7,29 | 7,33 | -1,08% | 1.921.536,00 |
| 10.06.2025 | 7,36 | 7,54 | 7,34 | 7,41 | 0,27% | 1.518.069,00 |
| 09.06.2025 | 7,39 | 7,49 | 7,26 | 7,39 | -0,54% | 1.349.352,00 |
| 06.06.2025 | 7,34 | 7,45 | 7,32 | 7,43 | 2,48% | 951.571,00 |
| 05.06.2025 | 7,15 | 7,29 | 7,10 | 7,25 | 0,55% | 1.107.327,00 |
| 04.06.2025 | 7,34 | 7,38 | 7,14 | 7,21 | -1,77% | 970.826,00 |
| 03.06.2025 | 7,22 | 7,41 | 7,19 | 7,34 | 1,38% | 1.374.706,00 |
| 02.06.2025 | 7,34 | 7,34 | 7,16 | 7,24 | -0,82% | 1.334.870,00 |
| 30.05.2025 | 7,29 | 7,37 | 7,16 | 7,30 | 0,00% | 2.283.048,00 |
| 29.05.2025 | 7,33 | 7,38 | 7,20 | 7,30 | 0,41% | 1.607.618,00 |
| 28.05.2025 | 7,44 | 7,44 | 7,27 | 7,27 | -2,02% | 1.873.888,00 |
| 27.05.2025 | 7,24 | 7,44 | 7,13 | 7,42 | 4,21% | 2.095.891,00 |
| 23.05.2025 | 6,97 | 7,18 | 6,91 | 7,12 | -0,42% | 2.565.852,00 |
| 22.05.2025 | 7,10 | 7,17 | 7,06 | 7,15 | 0,00% | 1.492.908,00 |
| 21.05.2025 | 7,36 | 7,40 | 7,13 | 7,15 | -3,77% | 3.264.269,00 |
| 20.05.2025 | 7,45 | 7,53 | 7,34 | 7,43 | -0,93% | 1.819.255,00 |
| 19.05.2025 | 7,46 | 7,54 | 7,41 | 7,50 | -1,19% | 1.285.274,00 |
| 16.05.2025 | 7,50 | 7,60 | 7,40 | 7,59 | 1,34% | 1.641.063,00 |
| 15.05.2025 | 7,57 | 7,61 | 7,47 | 7,49 | -1,32% | 1.676.816,00 |
| 14.05.2025 | 7,71 | 7,72 | 7,58 | 7,59 | -1,68% | 1.836.759,00 |
| 13.05.2025 | 7,75 | 7,84 | 7,67 | 7,72 | 0,00% | 2.395.814,00 |
| 12.05.2025 | 7,72 | 7,99 | 7,69 | 7,72 | 4,75% | 2.618.662,00 |
| 09.05.2025 | 7,22 | 7,45 | 7,18 | 7,37 | 2,65% | 3.348.264,00 |
| 08.05.2025 | 7,19 | 7,25 | 7,12 | 7,18 | 1,41% | 3.565.425,00 |
| 07.05.2025 | 6,97 | 7,22 | 6,96 | 7,08 | 1,58% | 6.306.413,00 |
| 06.05.2025 | 7,00 | 7,07 | 6,85 | 6,97 | -0,85% | 2.553.039,00 |
| 05.05.2025 | 7,11 | 7,30 | 7,01 | 7,03 | -3,17% | 2.381.308,00 |
| 02.05.2025 | 7,14 | 7,42 | 7,14 | 7,26 | 2,11% | 3.696.375,00 |
| 01.05.2025 | 7,19 | 7,31 | 7,09 | 7,11 | 1,43% | 1.665.980,00 |
| 30.04.2025 | 7,04 | 7,08 | 6,85 | 7,01 | -0,14% | 3.597.273,00 |
| 29.04.2025 | 7,04 | 7,13 | 6,99 | 7,02 | -0,99% | 1.568.823,00 |
| 28.04.2025 | 7,05 | 7,21 | 7,01 | 7,09 | 1,00% | 1.585.435,00 |
| 25.04.2025 | 6,90 | 7,04 | 6,84 | 7,02 | 1,01% | 1.160.696,00 |
| 24.04.2025 | 6,89 | 6,99 | 6,84 | 6,95 | 0,58% | 1.189.600,00 |
| 23.04.2025 | 7,06 | 7,33 | 6,90 | 6,91 | 0,58% | 2.086.156,00 |
| 22.04.2025 | 6,96 | 7,03 | 6,79 | 6,87 | -0,15% | 2.035.433,00 |
| 21.04.2025 | 6,94 | 6,94 | 6,76 | 6,88 | -1,15% | 1.865.847,00 |
| 17.04.2025 | 6,76 | 7,00 | 6,76 | 6,96 | 2,96% | 3.337.586,00 |
| 16.04.2025 | 6,94 | 6,94 | 6,72 | 6,76 | -1,89% | 3.093.033,00 |
| 15.04.2025 | 6,82 | 6,90 | 6,74 | 6,89 | 1,03% | 2.537.672,00 |
| 14.04.2025 | 6,97 | 7,03 | 6,62 | 6,82 | -1,02% | 2.923.902,00 |
| 11.04.2025 | 6,72 | 6,89 | 6,51 | 6,89 | 1,62% | 3.159.948,00 |
| 10.04.2025 | 7,12 | 7,31 | 6,60 | 6,78 | -8,50% | 3.302.561,00 |
| 09.04.2025 | 6,24 | 7,47 | 6,16 | 7,41 | 16,69% | 5.252.820,00 |
| 08.04.2025 | 6,82 | 6,82 | 6,28 | 6,35 | -4,22% | 3.068.503,00 |
| 07.04.2025 | 6,50 | 7,00 | 6,25 | 6,63 | -2,64% | 4.749.784,00 |
| 04.04.2025 | 6,56 | 7,08 | 6,50 | 6,81 | -4,22% | 8.686.751,00 |
| 03.04.2025 | 7,68 | 7,76 | 6,99 | 7,11 | -10,68% | 5.281.616,00 |
| 02.04.2025 | 7,89 | 8,02 | 7,85 | 7,96 | -0,25% | 2.909.665,00 |
| 01.04.2025 | 7,95 | 8,14 | 7,91 | 7,98 | 1,14% | 2.709.643,00 |
| 31.03.2025 | 7,90 | 7,97 | 7,79 | 7,89 | -1,62% | 5.714.104,00 |
| 28.03.2025 | 8,17 | 8,25 | 7,99 | 8,02 | -2,08% | 2.012.769,00 |
| 27.03.2025 | 8,31 | 8,32 | 8,15 | 8,19 | -1,68% | 2.617.035,00 |
| 26.03.2025 | 8,43 | 8,49 | 8,25 | 8,33 | -0,36% | 2.008.714,00 |
| 25.03.2025 | 8,52 | 8,52 | 8,28 | 8,36 | -1,42% | 2.531.973,00 |
| 24.03.2025 | 8,47 | 8,61 | 8,36 | 8,48 | 0,83% | 2.139.634,00 |
| 21.03.2025 | 8,70 | 8,70 | 8,26 | 8,41 | -5,29% | 5.654.912,00 |
| 20.03.2025 | 8,64 | 8,99 | 8,51 | 8,88 | -0,89% | 2.573.072,00 |
| 19.03.2025 | 8,86 | 9,04 | 8,79 | 8,96 | 1,47% | 1.838.636,00 |
| 18.03.2025 | 8,95 | 9,03 | 8,77 | 8,83 | -1,45% | 2.675.881,00 |
| 17.03.2025 | 8,76 | 9,00 | 8,72 | 8,96 | 2,52% | 3.863.881,00 |
| 14.03.2025 | 8,60 | 8,76 | 8,55 | 8,74 | 2,82% | 1.957.831,00 |
| 13.03.2025 | 8,93 | 8,98 | 8,46 | 8,50 | -4,60% | 2.596.344,00 |
| 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 |