22,520$
2,32%
Echtzeit-Aktienkurs Braemar Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 22,33 | 22,44 | 22,30 | 22,43 | 1,91% | 1.022,00 |
| 16.10.2024 | 22,31 | 22,31 | 22,01 | 22,01 | -0,05% | 752,00 |
| 15.10.2024 | 21,89 | 22,98 | 21,89 | 22,02 | 1,71% | 2.598,00 |
| 14.10.2024 | 21,94 | 21,94 | 21,50 | 21,65 | -1,59% | 2.740,00 |
| 11.10.2024 | 21,10 | 22,00 | 21,10 | 22,00 | 4,27% | 1.883,00 |
| 10.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,71% | 319,00 |
| 08.10.2024 | 21,39 | 21,49 | 20,29 | 21,25 | 0,71% | 1.264,00 |
| 07.10.2024 | 20,92 | 21,10 | 20,88 | 21,10 | -0,71% | 1.210,00 |
| 04.10.2024 | 21,59 | 21,60 | 21,24 | 21,25 | -1,89% | 3.333,00 |
| 03.10.2024 | 21,35 | 21,66 | 21,35 | 21,66 | -0,32% | 1.196,00 |
| 02.10.2024 | 21,93 | 21,93 | 21,40 | 21,73 | -0,91% | 1.482,00 |
| 01.10.2024 | 21,14 | 21,94 | 21,14 | 21,93 | 2,62% | 915,00 |
| 30.09.2024 | 21,99 | 21,99 | 20,85 | 21,37 | -4,81% | 4.817,00 |
| 27.09.2024 | 22,07 | 22,75 | 22,07 | 22,45 | 1,24% | 3.590,00 |
| 26.09.2024 | 21,65 | 22,18 | 21,46 | 22,18 | 3,14% | 2.676,00 |
| 25.09.2024 | 21,58 | 21,65 | 21,00 | 21,50 | 0,42% | 3.046,00 |
| 24.09.2024 | 21,75 | 21,75 | 21,12 | 21,41 | 4,44% | 7.162,00 |
| 23.09.2024 | 20,84 | 20,84 | 20,50 | 20,50 | 1,23% | 1.720,00 |
| 20.09.2024 | 19,79 | 20,25 | 19,79 | 20,25 | 2,53% | 1.285,00 |
| 19.09.2024 | 19,53 | 20,17 | 19,53 | 19,75 | 0,77% | 6.006,00 |
| 18.09.2024 | 19,50 | 19,75 | 19,50 | 19,60 | 0,75% | 5.868,00 |
| 17.09.2024 | 19,35 | 19,45 | 19,30 | 19,45 | 1,64% | 3.619,00 |
| 16.09.2024 | 18,45 | 19,18 | 18,45 | 19,14 | -0,31% | 2.931,00 |
| 13.09.2024 | 19,25 | 19,26 | 19,18 | 19,20 | 1,86% | 1.847,00 |
| 12.09.2024 | 18,95 | 18,95 | 18,77 | 18,85 | 0,53% | 6.551,00 |
| 11.09.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | 373,00 |
| 10.09.2024 | 18,77 | 18,93 | 18,75 | 18,75 | 1,90% | 3.425,00 |
| 09.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,97% | 224,00 |
| 06.09.2024 | 18,70 | 18,87 | 18,70 | 18,77 | 1,19% | 3.966,00 |
| 05.09.2024 | 18,35 | 18,79 | 18,35 | 18,55 | -0,70% | 1.285,00 |
| 04.09.2024 | 18,70 | 18,70 | 18,50 | 18,68 | 1,03% | 657,00 |
| 03.09.2024 | 18,73 | 18,73 | 18,43 | 18,49 | -0,48% | 1.826,00 |
| 30.08.2024 | 18,35 | 18,87 | 18,35 | 18,58 | -0,85% | 5.085,00 |
| 29.08.2024 | 18,35 | 18,75 | 18,35 | 18,74 | 2,40% | 1.501,00 |
| 27.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,27% | 186,00 |
| 26.08.2024 | 18,79 | 18,94 | 18,79 | 18,92 | 0,63% | 2.212,00 |
| 23.08.2024 | 18,18 | 18,89 | 18,18 | 18,80 | 3,01% | 2.135,00 |
| 22.08.2024 | 18,24 | 18,45 | 18,24 | 18,25 | 0,72% | 1.354,00 |
| 21.08.2024 | 18,02 | 18,39 | 18,02 | 18,12 | -2,05% | 1.362,00 |
| 20.08.2024 | 17,77 | 18,50 | 17,77 | 18,50 | 0,27% | 840,00 |
| 19.08.2024 | 18,13 | 18,45 | 18,13 | 18,45 | 1,10% | 1.117,00 |
| 16.08.2024 | 17,80 | 18,46 | 17,80 | 18,25 | -0,71% | 1.536,00 |
| 15.08.2024 | 17,76 | 18,38 | 17,76 | 18,38 | 0,00% | 2.462,00 |
| 14.08.2024 | 17,76 | 18,51 | 17,76 | 18,38 | -0,22% | 2.263,00 |
| 13.08.2024 | 17,76 | 18,48 | 17,76 | 18,42 | 0,05% | 2.395,00 |
| 12.08.2024 | 18,39 | 18,41 | 18,39 | 18,41 | 0,22% | 663,00 |
| 09.08.2024 | 18,27 | 18,38 | 18,27 | 18,37 | -0,65% | 1.864,00 |
| 08.08.2024 | 18,09 | 18,49 | 18,09 | 18,49 | -0,05% | 2.783,00 |
| 07.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | 1.162,00 |
| 06.08.2024 | 18,40 | 18,40 | 18,35 | 18,35 | 1,89% | 1.033,00 |
| 05.08.2024 | 18,50 | 18,50 | 18,01 | 18,01 | -2,65% | 8.504,00 |
| 02.08.2024 | 18,73 | 18,73 | 18,40 | 18,50 | -0,75% | 709,00 |
| 01.08.2024 | 18,78 | 18,78 | 18,64 | 18,64 | -1,11% | 889,00 |
| 31.07.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,41% | 569,00 |
| 30.07.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -1,19% | 559,00 |
| 29.07.2024 | 19,05 | 19,05 | 18,81 | 18,81 | 0,05% | 1.223,00 |
| 26.07.2024 | 18,68 | 18,80 | 18,68 | 18,80 | 1,62% | 883,00 |
| 25.07.2024 | 18,40 | 18,50 | 18,40 | 18,50 | -1,02% | 1.008,00 |
| 23.07.2024 | 19,13 | 19,13 | 18,55 | 18,69 | -0,72% | 2.651,00 |
| 22.07.2024 | 19,24 | 19,24 | 18,83 | 18,83 | 0,19% | 3.330,00 |
| 19.07.2024 | 18,89 | 18,89 | 18,79 | 18,79 | -0,69% | 1.130,00 |
| 18.07.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,11% | 486,00 |
| 17.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 1,07% | 149,00 |
| 16.07.2024 | 18,80 | 18,80 | 18,01 | 18,74 | -1,11% | 1.142,00 |
| 15.07.2024 | 18,50 | 19,28 | 18,50 | 18,95 | 2,43% | 4.256,00 |
| 12.07.2024 | 18,42 | 18,88 | 18,42 | 18,50 | -3,14% | 2.307,00 |
| 11.07.2024 | 18,68 | 19,10 | 18,68 | 19,10 | 2,74% | 2.472,00 |
| 10.07.2024 | 18,19 | 18,59 | 18,11 | 18,59 | 3,22% | 4.340,00 |
| 09.07.2024 | 18,20 | 18,20 | 17,70 | 18,01 | -0,61% | 3.209,00 |
| 08.07.2024 | 18,10 | 18,34 | 17,73 | 18,12 | -1,84% | 9.712,00 |
| 05.07.2024 | 18,21 | 18,46 | 18,15 | 18,46 | 1,26% | 5.524,00 |
| 03.07.2024 | 18,95 | 19,16 | 18,21 | 18,23 | -3,29% | 19.662,00 |
| 01.07.2024 | 18,50 | 18,85 | 18,39 | 18,85 | 2,56% | 3.764,00 |
| 28.06.2024 | 18,49 | 18,69 | 18,38 | 18,38 | -3,31% | 2.331,00 |
| 27.06.2024 | 19,39 | 19,39 | 19,00 | 19,01 | 0,37% | 1.002,00 |
| 26.06.2024 | 18,85 | 18,95 | 18,55 | 18,94 | 0,42% | 2.628,00 |
| 25.06.2024 | 18,77 | 18,86 | 18,45 | 18,86 | -0,74% | 7.282,00 |
| 24.06.2024 | 19,25 | 19,25 | 18,85 | 19,00 | 1,06% | 3.295,00 |
| 21.06.2024 | 18,85 | 18,87 | 18,80 | 18,80 | -0,74% | 2.297,00 |
| 20.06.2024 | 19,22 | 19,22 | 18,80 | 18,94 | 0,74% | 1.949,00 |
| 18.06.2024 | 19,60 | 19,60 | 18,80 | 18,80 | 0,27% | 5.719,00 |
| 17.06.2024 | 19,00 | 19,01 | 18,75 | 18,75 | -1,83% | 5.241,00 |
| 14.06.2024 | 19,04 | 19,45 | 19,03 | 19,10 | 0,37% | 3.424,00 |
| 13.06.2024 | 19,00 | 19,10 | 18,96 | 19,03 | -1,91% | 7.255,00 |
| 12.06.2024 | 19,24 | 19,42 | 19,24 | 19,40 | 1,57% | 1.473,00 |
| 11.06.2024 | 19,02 | 19,10 | 19,02 | 19,10 | 0,26% | 2.037,00 |
| 10.06.2024 | 19,09 | 19,09 | 19,05 | 19,05 | 0,06% | 1.930,00 |
| 07.06.2024 | 19,10 | 19,10 | 19,00 | 19,04 | -0,32% | 2.097,00 |
| 06.06.2024 | 19,00 | 19,10 | 18,93 | 19,10 | 1,87% | 2.007,00 |
| 05.06.2024 | 19,03 | 19,03 | 18,26 | 18,75 | 0,48% | 4.542,00 |
| 04.06.2024 | 18,25 | 19,00 | 18,25 | 18,66 | -1,63% | 997,00 |
| 03.06.2024 | 18,75 | 18,97 | 18,22 | 18,97 | 1,17% | 2.249,00 |
| 31.05.2024 | 19,24 | 19,25 | 18,75 | 18,75 | -2,60% | 6.631,00 |
| 30.05.2024 | 19,39 | 19,39 | 19,25 | 19,25 | -0,72% | 1.108,00 |
| 29.05.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,56% | 172,00 |
| 28.05.2024 | 19,38 | 19,50 | 19,34 | 19,50 | 1,54% | 1.179,00 |
| 24.05.2024 | 19,35 | 19,35 | 19,21 | 19,21 | -0,75% | 948,00 |
| 23.05.2024 | 19,10 | 19,35 | 19,10 | 19,35 | -0,21% | 606,00 |
| 21.05.2024 | 19,76 | 19,85 | 19,00 | 19,39 | 1,68% | 1.420,00 |
| 20.05.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -1,19% | 547,00 |