17,960$
-3,02%
Echtzeit-Aktienkurs Braemar Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,36 | 18,53 | 17,98 | 18,52 | 0,65% | 15.716,00 |
| 11.12.2025 | 18,57 | 18,57 | 18,11 | 18,40 | 0,19% | 7.507,00 |
| 10.12.2025 | 18,74 | 18,74 | 18,03 | 18,37 | 0,03% | 7.261,00 |
| 09.12.2025 | 18,75 | 19,00 | 18,31 | 18,36 | -1,45% | 10.908,00 |
| 08.12.2025 | 18,82 | 18,97 | 18,35 | 18,63 | 2,02% | 5.942,00 |
| 05.12.2025 | 18,64 | 19,50 | 17,52 | 18,26 | -2,56% | 52.983,00 |
| 04.12.2025 | 18,97 | 19,19 | 18,44 | 18,74 | -2,29% | 25.014,00 |
| 03.12.2025 | 19,43 | 19,43 | 18,86 | 19,18 | -1,94% | 19.091,00 |
| 02.12.2025 | 19,56 | 19,60 | 19,45 | 19,56 | 0,82% | 8.632,00 |
| 01.12.2025 | 19,02 | 19,50 | 18,97 | 19,40 | 1,04% | 6.612,00 |
| 28.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 249,00 |
| 26.11.2025 | 19,11 | 19,44 | 19,08 | 19,20 | 0,37% | 6.928,00 |
| 25.11.2025 | 19,25 | 19,60 | 18,28 | 19,13 | -1,21% | 5.537,00 |
| 24.11.2025 | 19,27 | 19,45 | 19,25 | 19,36 | -0,34% | 2.235,00 |
| 21.11.2025 | 18,95 | 19,60 | 18,95 | 19,43 | -0,36% | 2.567,00 |
| 20.11.2025 | 19,22 | 19,50 | 18,82 | 19,50 | 0,31% | 4.812,00 |
| 19.11.2025 | 18,97 | 20,05 | 18,77 | 19,44 | 1,08% | 9.520,00 |
| 18.11.2025 | 19,38 | 19,49 | 19,00 | 19,23 | -1,17% | 8.226,00 |
| 17.11.2025 | 19,85 | 20,02 | 19,12 | 19,46 | -1,72% | 6.696,00 |
| 14.11.2025 | 20,30 | 20,60 | 19,76 | 19,80 | -3,37% | 7.936,00 |
| 13.11.2025 | 21,00 | 21,00 | 20,49 | 20,49 | -2,48% | 7.091,00 |
| 12.11.2025 | 21,20 | 21,22 | 20,86 | 21,01 | 0,10% | 2.531,00 |
| 11.11.2025 | 21,05 | 21,05 | 20,83 | 20,99 | 0,24% | 3.560,00 |
| 10.11.2025 | 21,03 | 21,03 | 20,72 | 20,94 | -0,52% | 1.775,00 |
| 07.11.2025 | 20,90 | 21,09 | 20,50 | 21,05 | 0,33% | 5.484,00 |
| 06.11.2025 | 21,25 | 21,25 | 20,83 | 20,98 | 0,68% | 3.390,00 |
| 05.11.2025 | 20,88 | 21,10 | 20,75 | 20,84 | 0,55% | 8.507,00 |
| 04.11.2025 | 20,78 | 20,80 | 20,40 | 20,72 | 0,69% | 13.066,00 |
| 03.11.2025 | 20,52 | 20,77 | 20,52 | 20,58 | -0,54% | 2.368,00 |
| 31.10.2025 | 20,63 | 20,70 | 20,61 | 20,70 | 0,95% | 1.198,00 |
| 30.10.2025 | 20,21 | 20,50 | 20,21 | 20,50 | -1,20% | 1.309,00 |
| 29.10.2025 | 20,72 | 20,80 | 20,43 | 20,75 | 0,48% | 7.771,00 |
| 28.10.2025 | 20,85 | 20,85 | 20,25 | 20,65 | 0,24% | 881,00 |
| 27.10.2025 | 20,12 | 20,73 | 20,12 | 20,60 | 1,73% | 3.140,00 |
| 24.10.2025 | 20,87 | 20,87 | 20,12 | 20,25 | 0,01% | 7.382,00 |
| 23.10.2025 | 20,25 | 20,50 | 20,25 | 20,25 | -0,01% | 1.520,00 |
| 22.10.2025 | 20,67 | 21,14 | 20,25 | 20,25 | -0,10% | 1.238,00 |
| 21.10.2025 | 20,35 | 20,50 | 20,21 | 20,27 | -1,70% | 2.338,00 |
| 20.10.2025 | 20,30 | 20,92 | 20,13 | 20,62 | 2,24% | 7.025,00 |
| 17.10.2025 | 20,00 | 20,80 | 20,00 | 20,17 | -1,13% | 1.604,00 |
| 16.10.2025 | 20,49 | 20,98 | 20,40 | 20,40 | 1,75% | 10.815,00 |
| 15.10.2025 | 20,20 | 21,09 | 19,76 | 20,05 | -0,99% | 2.951,00 |
| 14.10.2025 | 20,51 | 20,57 | 19,73 | 20,25 | -0,78% | 6.800,00 |
| 13.10.2025 | 20,39 | 21,22 | 20,13 | 20,41 | 0,10% | 12.848,00 |
| 10.10.2025 | 20,98 | 20,98 | 20,39 | 20,39 | -0,83% | 3.994,00 |
| 09.10.2025 | 20,78 | 21,10 | 20,56 | 20,56 | -2,23% | 10.089,00 |
| 08.10.2025 | 20,86 | 21,13 | 20,83 | 21,03 | 0,24% | 6.740,00 |
| 07.10.2025 | 20,79 | 21,11 | 20,79 | 20,98 | 0,87% | 1.294,00 |
| 06.10.2025 | 20,98 | 20,98 | 20,71 | 20,80 | -0,58% | 1.534,00 |
| 03.10.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -0,17% | 2.200,00 |
| 02.10.2025 | 20,55 | 21,09 | 20,55 | 20,96 | 1,93% | 16.190,00 |
| 01.10.2025 | 20,58 | 20,65 | 20,50 | 20,56 | 0,54% | 4.913,00 |
| 30.09.2025 | 20,78 | 20,78 | 20,45 | 20,45 | -1,21% | 2.167,00 |
| 29.09.2025 | 20,87 | 20,95 | 20,70 | 20,70 | 0,00% | 2.157,00 |
| 26.09.2025 | 20,82 | 20,95 | 20,65 | 20,70 | -1,15% | 1.854,00 |
| 25.09.2025 | 20,82 | 20,99 | 20,70 | 20,94 | 0,92% | 4.333,00 |
| 24.09.2025 | 20,81 | 20,81 | 20,75 | 20,75 | 0,52% | 1.481,00 |
| 19.09.2025 | 20,70 | 20,80 | 20,40 | 20,64 | 0,21% | 3.615,00 |
| 18.09.2025 | 20,60 | 20,60 | 20,33 | 20,60 | -0,43% | 2.983,00 |
| 17.09.2025 | 20,58 | 20,85 | 20,58 | 20,69 | 0,29% | 1.507,00 |
| 16.09.2025 | 20,57 | 20,63 | 20,45 | 20,63 | -0,34% | 2.835,00 |
| 15.09.2025 | 20,85 | 20,85 | 20,70 | 20,70 | -1,00% | 3.373,00 |
| 12.09.2025 | 20,95 | 20,95 | 20,88 | 20,91 | -0,19% | 1.059,00 |
| 11.09.2025 | 20,90 | 20,95 | 20,81 | 20,95 | 0,71% | 3.648,00 |
| 10.09.2025 | 20,61 | 20,85 | 20,59 | 20,80 | 0,62% | 6.371,00 |
| 09.09.2025 | 20,37 | 20,87 | 20,37 | 20,68 | 2,00% | 1.655,00 |
| 08.09.2025 | 20,25 | 20,45 | 20,25 | 20,27 | 0,10% | 4.519,00 |
| 05.09.2025 | 20,45 | 20,45 | 20,20 | 20,25 | 0,25% | 4.041,00 |
| 04.09.2025 | 20,50 | 20,50 | 20,10 | 20,20 | -0,20% | 5.326,00 |
| 03.09.2025 | 19,92 | 20,25 | 19,79 | 20,24 | 2,58% | 10.890,00 |
| 02.09.2025 | 20,14 | 20,14 | 19,45 | 19,73 | -0,20% | 4.064,00 |
| 29.08.2025 | 20,20 | 20,64 | 19,11 | 19,77 | -2,13% | 15.369,00 |
| 28.08.2025 | 20,65 | 20,70 | 20,20 | 20,20 | -1,70% | 5.241,00 |
| 27.08.2025 | 20,50 | 21,29 | 20,35 | 20,55 | 4,85% | 25.246,00 |
| 26.08.2025 | 19,63 | 19,63 | 19,60 | 19,60 | 0,10% | 930,00 |
| 25.08.2025 | 19,58 | 19,65 | 19,58 | 19,58 | 0,41% | 588,00 |
| 22.08.2025 | 19,51 | 19,55 | 19,50 | 19,50 | 1,08% | 1.082,00 |
| 21.08.2025 | 19,30 | 19,35 | 19,22 | 19,29 | 0,43% | 1.401,00 |
| 20.08.2025 | 19,11 | 19,40 | 19,10 | 19,21 | -1,49% | 1.987,00 |
| 19.08.2025 | 19,60 | 19,60 | 19,45 | 19,50 | -0,10% | 2.914,00 |
| 18.08.2025 | 19,40 | 19,52 | 19,21 | 19,52 | 1,93% | 2.007,00 |
| 15.08.2025 | 19,78 | 19,78 | 19,14 | 19,15 | -4,52% | 7.988,00 |
| 14.08.2025 | 19,77 | 20,06 | 19,25 | 20,06 | 1,81% | 6.178,00 |
| 13.08.2025 | 20,39 | 20,46 | 19,30 | 19,70 | -2,72% | 29.630,00 |
| 12.08.2025 | 20,35 | 20,35 | 20,25 | 20,25 | -0,69% | 276,00 |
| 11.08.2025 | 21,06 | 21,06 | 20,22 | 20,39 | 0,68% | 2.262,00 |
| 08.08.2025 | 20,77 | 20,88 | 20,25 | 20,25 | -2,45% | 4.065,00 |
| 07.08.2025 | 20,80 | 21,48 | 20,76 | 20,76 | -2,21% | 4.834,00 |
| 06.08.2025 | 21,50 | 21,56 | 21,21 | 21,23 | 0,24% | 720,00 |
| 04.08.2025 | 20,77 | 21,69 | 20,77 | 21,18 | -0,33% | 4.001,00 |
| 01.08.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,72% | 386,00 |
| 31.07.2025 | 21,08 | 21,18 | 20,65 | 20,89 | -1,28% | 1.347,00 |
| 30.07.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 1,98% | 392,00 |
| 29.07.2025 | 21,25 | 21,25 | 20,50 | 20,75 | -0,24% | 760,00 |
| 28.07.2025 | 20,97 | 20,97 | 20,75 | 20,80 | 0,36% | 2.575,00 |
| 25.07.2025 | 21,22 | 21,22 | 20,73 | 20,73 | -1,89% | 335,00 |
| 24.07.2025 | 21,10 | 21,13 | 20,70 | 21,13 | 1,22% | 959,00 |
| 23.07.2025 | 20,95 | 20,95 | 20,87 | 20,87 | -1,56% | 957,00 |
| 22.07.2025 | 20,44 | 21,20 | 20,44 | 21,20 | 1,05% | 1.058,00 |
| 21.07.2025 | 20,84 | 21,03 | 20,84 | 20,98 | 0,24% | 2.317,00 |