21,360$
-0,97%
Echtzeit-Aktienkurs Braemar Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 13,83 | 14,39 | 13,83 | 14,25 | -0,54% | 3.105,00 |
| 01.11.2024 | 14,21 | 14,33 | 14,02 | 14,33 | -0,09% | 954,00 |
| 31.10.2024 | 13,84 | 14,40 | 13,84 | 14,34 | 0,56% | 3.023,00 |
| 30.10.2024 | 14,00 | 14,75 | 13,76 | 14,26 | -0,49% | 3.313,00 |
| 29.10.2024 | 14,38 | 14,45 | 13,85 | 14,33 | -1,96% | 4.524,00 |
| 28.10.2024 | 14,56 | 14,90 | 14,51 | 14,62 | 0,46% | 1.360,00 |
| 25.10.2024 | 14,56 | 14,56 | 14,55 | 14,55 | -1,02% | 244,00 |
| 24.10.2024 | 14,65 | 14,77 | 14,55 | 14,70 | -0,61% | 1.172,00 |
| 23.10.2024 | 14,95 | 14,95 | 14,53 | 14,79 | -4,09% | 1.833,00 |
| 22.10.2024 | 15,05 | 15,42 | 14,84 | 15,42 | 0,00% | 2.343,00 |
| 21.10.2024 | 15,78 | 15,97 | 15,15 | 15,42 | -2,77% | 15.532,00 |
| 18.10.2024 | 15,92 | 16,23 | 15,38 | 15,86 | -0,60% | 1.966,00 |
| 17.10.2024 | 16,80 | 16,80 | 15,55 | 15,96 | -4,17% | 10.702,00 |
| 16.10.2024 | 15,79 | 17,00 | 15,79 | 16,65 | 5,71% | 13.485,00 |
| 15.10.2024 | 15,19 | 15,75 | 15,09 | 15,75 | 3,62% | 10.397,00 |
| 14.10.2024 | 15,18 | 15,20 | 15,04 | 15,20 | 0,60% | 3.060,00 |
| 11.10.2024 | 14,90 | 15,20 | 14,90 | 15,11 | 1,61% | 7.686,00 |
| 10.10.2024 | 14,87 | 15,12 | 14,55 | 14,87 | 1,36% | 14.155,00 |
| 09.10.2024 | 14,85 | 14,85 | 14,56 | 14,67 | 0,41% | 2.059,00 |
| 08.10.2024 | 14,35 | 14,87 | 14,30 | 14,61 | 1,46% | 3.114,00 |
| 07.10.2024 | 14,68 | 14,68 | 14,40 | 14,40 | -2,70% | 4.638,00 |
| 03.10.2024 | 15,02 | 15,02 | 14,66 | 14,80 | -0,18% | 3.382,00 |
| 02.10.2024 | 14,55 | 14,83 | 14,55 | 14,83 | 1,83% | 3.821,00 |
| 01.10.2024 | 14,50 | 14,64 | 14,34 | 14,56 | 0,48% | 3.282,00 |
| 30.09.2024 | 14,45 | 14,94 | 14,43 | 14,49 | -3,01% | 6.120,00 |
| 27.09.2024 | 14,90 | 14,95 | 14,75 | 14,94 | 1,36% | 6.291,00 |
| 26.09.2024 | 14,87 | 14,87 | 14,60 | 14,74 | 0,89% | 5.443,00 |
| 25.09.2024 | 14,38 | 14,90 | 14,38 | 14,61 | 1,60% | 8.066,00 |
| 24.09.2024 | 14,17 | 14,38 | 14,00 | 14,38 | 1,84% | 8.750,00 |
| 23.09.2024 | 13,51 | 14,12 | 13,51 | 14,12 | 1,73% | 5.680,00 |
| 20.09.2024 | 13,85 | 14,00 | 13,85 | 13,88 | 0,22% | 2.756,00 |
| 19.09.2024 | 13,40 | 13,85 | 13,30 | 13,85 | 3,44% | 14.371,00 |
| 18.09.2024 | 13,15 | 13,41 | 13,15 | 13,39 | 0,83% | 2.816,00 |
| 17.09.2024 | 13,36 | 13,41 | 13,25 | 13,28 | -0,08% | 9.083,00 |
| 16.09.2024 | 13,35 | 13,41 | 12,77 | 13,29 | -1,92% | 37.485,00 |
| 13.09.2024 | 13,36 | 13,61 | 13,36 | 13,55 | 0,37% | 3.991,00 |
| 12.09.2024 | 13,40 | 13,54 | 13,40 | 13,50 | 0,30% | 6.382,00 |
| 11.09.2024 | 13,23 | 13,53 | 13,23 | 13,46 | 1,82% | 4.644,00 |
| 10.09.2024 | 13,05 | 13,22 | 13,05 | 13,22 | -0,97% | 1.999,00 |
| 09.09.2024 | 13,50 | 13,55 | 13,35 | 13,35 | -1,11% | 5.549,00 |
| 06.09.2024 | 13,49 | 13,52 | 13,34 | 13,50 | 0,07% | 4.032,00 |
| 05.09.2024 | 13,43 | 13,55 | 13,43 | 13,49 | 0,00% | 3.994,00 |
| 04.09.2024 | 13,43 | 13,59 | 13,43 | 13,49 | 0,37% | 3.455,00 |
| 03.09.2024 | 13,37 | 13,52 | 13,37 | 13,44 | 0,07% | 4.204,00 |
| 30.08.2024 | 13,37 | 13,47 | 13,37 | 13,43 | 0,45% | 5.179,00 |
| 29.08.2024 | 13,40 | 13,55 | 13,30 | 13,37 | -0,45% | 5.970,00 |
| 28.08.2024 | 13,35 | 13,43 | 13,14 | 13,43 | 0,15% | 4.437,00 |
| 27.08.2024 | 13,02 | 13,41 | 13,02 | 13,41 | 2,68% | 4.502,00 |
| 26.08.2024 | 13,00 | 13,33 | 13,00 | 13,06 | -0,38% | 2.348,00 |
| 23.08.2024 | 12,79 | 13,40 | 12,79 | 13,11 | 2,02% | 4.433,00 |
| 22.08.2024 | 13,25 | 13,25 | 12,85 | 12,85 | -2,13% | 3.520,00 |
| 21.08.2024 | 13,28 | 13,45 | 13,05 | 13,13 | -1,43% | 2.845,00 |
| 20.08.2024 | 13,20 | 13,65 | 13,20 | 13,32 | -0,52% | 3.114,00 |
| 19.08.2024 | 13,25 | 13,55 | 13,25 | 13,39 | 0,15% | 2.963,00 |
| 16.08.2024 | 13,20 | 13,50 | 13,20 | 13,37 | 0,22% | 4.531,00 |
| 15.08.2024 | 13,20 | 13,38 | 13,20 | 13,34 | 1,06% | 3.018,00 |
| 14.08.2024 | 13,20 | 13,55 | 13,20 | 13,20 | 0,00% | 13.353,00 |
| 13.08.2024 | 13,04 | 13,30 | 13,02 | 13,20 | 1,23% | 7.844,00 |
| 12.08.2024 | 12,98 | 13,37 | 12,92 | 13,04 | 0,38% | 4.836,00 |
| 09.08.2024 | 12,75 | 13,23 | 12,75 | 12,99 | -0,08% | 2.344,00 |
| 08.08.2024 | 13,04 | 13,58 | 13,00 | 13,00 | -0,61% | 1.682,00 |
| 07.08.2024 | 12,77 | 13,43 | 12,77 | 13,08 | -0,61% | 6.016,00 |
| 06.08.2024 | 12,93 | 13,98 | 12,93 | 13,16 | 0,00% | 557,00 |
| 05.08.2024 | 12,75 | 13,32 | 12,75 | 13,16 | -1,83% | 4.681,00 |
| 02.08.2024 | 13,23 | 13,41 | 13,23 | 13,41 | 1,48% | 5.941,00 |
| 01.08.2024 | 13,29 | 13,29 | 13,18 | 13,21 | -0,53% | 1.079,00 |
| 31.07.2024 | 13,31 | 13,33 | 13,27 | 13,28 | 0,15% | 2.358,00 |
| 30.07.2024 | 13,45 | 13,45 | 13,26 | 13,26 | 0,00% | 1.331,00 |
| 29.07.2024 | 13,30 | 13,30 | 13,18 | 13,26 | 0,23% | 5.332,00 |
| 26.07.2024 | 13,20 | 13,23 | 13,20 | 13,23 | 0,38% | 10.565,00 |
| 25.07.2024 | 13,15 | 13,18 | 13,10 | 13,18 | 1,07% | 4.405,00 |
| 24.07.2024 | 13,38 | 13,38 | 13,02 | 13,04 | -0,91% | 7.026,00 |
| 23.07.2024 | 13,23 | 13,24 | 13,13 | 13,16 | 0,77% | 6.702,00 |
| 22.07.2024 | 13,04 | 13,06 | 12,97 | 13,06 | 0,23% | 2.385,00 |
| 19.07.2024 | 13,03 | 13,03 | 12,87 | 13,03 | 0,39% | 4.401,00 |
| 18.07.2024 | 13,21 | 13,25 | 12,81 | 12,98 | -1,67% | 12.839,00 |
| 17.07.2024 | 13,17 | 13,21 | 13,12 | 13,20 | -0,45% | 9.013,00 |
| 16.07.2024 | 13,00 | 13,27 | 12,95 | 13,26 | 2,00% | 5.780,00 |
| 15.07.2024 | 13,30 | 13,30 | 13,00 | 13,00 | 0,08% | 18.521,00 |
| 12.07.2024 | 13,01 | 13,01 | 12,99 | 12,99 | -0,15% | 2.946,00 |
| 11.07.2024 | 12,87 | 13,02 | 12,70 | 13,01 | 1,02% | 4.960,00 |
| 10.07.2024 | 12,69 | 12,88 | 12,69 | 12,88 | 2,05% | 1.843,00 |
| 09.07.2024 | 12,94 | 12,94 | 12,62 | 12,62 | -2,09% | 5.101,00 |
| 08.07.2024 | 13,29 | 13,29 | 12,41 | 12,89 | -3,08% | 14.292,00 |
| 05.07.2024 | 13,29 | 13,30 | 13,13 | 13,30 | 2,31% | 2.078,00 |
| 03.07.2024 | 13,00 | 13,00 | 12,69 | 13,00 | -0,54% | 3.254,00 |
| 02.07.2024 | 13,24 | 13,34 | 12,92 | 13,07 | 2,27% | 1.657,00 |
| 01.07.2024 | 12,85 | 12,85 | 12,78 | 12,78 | -0,62% | 2.689,00 |
| 28.06.2024 | 13,08 | 13,25 | 12,86 | 12,86 | -3,89% | 1.473,00 |
| 27.06.2024 | 14,20 | 14,20 | 13,38 | 13,38 | 0,22% | 1.235,00 |
| 26.06.2024 | 13,34 | 13,35 | 13,29 | 13,35 | 0,91% | 3.594,00 |
| 25.06.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -0,53% | 359,00 |
| 24.06.2024 | 13,35 | 13,35 | 13,20 | 13,30 | 0,91% | 1.731,00 |
| 21.06.2024 | 13,23 | 13,49 | 13,18 | 13,18 | -0,08% | 6.714,00 |
| 18.06.2024 | 13,11 | 13,32 | 13,05 | 13,19 | -0,45% | 4.186,00 |
| 17.06.2024 | 13,29 | 13,29 | 13,00 | 13,25 | 0,30% | 6.221,00 |
| 14.06.2024 | 13,54 | 13,54 | 12,95 | 13,21 | -1,93% | 4.288,00 |
| 13.06.2024 | 13,70 | 13,70 | 13,35 | 13,47 | -1,32% | 5.729,00 |
| 12.06.2024 | 13,51 | 13,78 | 13,51 | 13,65 | 2,02% | 7.668,00 |
| 11.06.2024 | 13,30 | 13,46 | 13,05 | 13,38 | 0,60% | 10.739,00 |