25,090$
0,16%
Echtzeit-Aktienkurs Hersha Hospitality Trust
Bid:
Ask:
Aktienkurse zur Hersha Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2023 | 25,05 | 25,10 | 25,05 | 25,09 | 0,16% | 23.802,00 |
| 24.11.2023 | 24,97 | 25,10 | 24,97 | 25,05 | 0,40% | 34.204,00 |
| 22.11.2023 | 24,95 | 24,96 | 24,93 | 24,95 | 0,04% | 54.375,00 |
| 21.11.2023 | 24,93 | 24,95 | 24,93 | 24,94 | 0,00% | 24.046,00 |
| 20.11.2023 | 24,88 | 24,96 | 24,88 | 24,94 | 0,00% | 17.519,00 |
| 17.11.2023 | 24,92 | 24,94 | 24,87 | 24,94 | 0,12% | 40.714,00 |
| 16.11.2023 | 24,92 | 24,94 | 24,89 | 24,91 | -0,04% | 121.604,00 |
| 15.11.2023 | 24,93 | 24,93 | 24,92 | 24,92 | -0,08% | 6.817,00 |
| 14.11.2023 | 24,93 | 24,94 | 24,93 | 24,94 | 0,04% | 3.348,00 |
| 13.11.2023 | 24,91 | 24,94 | 24,91 | 24,93 | 0,00% | 10.709,00 |
| 10.11.2023 | 24,90 | 24,93 | 24,90 | 24,93 | 0,12% | 6.405,00 |
| 09.11.2023 | 24,87 | 24,91 | 24,83 | 24,90 | 0,00% | 12.971,00 |
| 08.11.2023 | 24,85 | 24,90 | 24,85 | 24,90 | 0,12% | 12.815,00 |
| 07.11.2023 | 24,85 | 24,89 | 24,85 | 24,87 | 0,04% | 9.997,00 |
| 06.11.2023 | 24,84 | 24,87 | 24,84 | 24,86 | 0,00% | 27.037,00 |
| 03.11.2023 | 24,85 | 24,87 | 24,84 | 24,86 | 0,08% | 5.549,00 |
| 02.11.2023 | 24,85 | 24,85 | 24,83 | 24,84 | 0,04% | 11.625,00 |
| 01.11.2023 | 24,82 | 24,83 | 24,82 | 24,83 | -0,08% | 13.011,00 |
| 31.10.2023 | 24,80 | 24,85 | 24,80 | 24,85 | 0,16% | 21.275,00 |
| 30.10.2023 | 24,80 | 24,82 | 24,80 | 24,81 | 0,04% | 22.200,00 |
| 27.10.2023 | 24,80 | 24,81 | 24,77 | 24,80 | -0,04% | 28.602,00 |
| 26.10.2023 | 24,79 | 24,85 | 24,79 | 24,81 | 0,04% | 13.539,00 |
| 25.10.2023 | 24,80 | 24,81 | 24,80 | 24,80 | -0,04% | 29.970,00 |
| 24.10.2023 | 24,80 | 24,82 | 24,80 | 24,81 | 0,04% | 13.535,00 |
| 23.10.2023 | 24,80 | 24,80 | 24,79 | 24,80 | 0,00% | 24.910,00 |
| 20.10.2023 | 24,78 | 24,80 | 24,78 | 24,80 | 0,08% | 7.915,00 |
| 19.10.2023 | 24,78 | 24,81 | 24,78 | 24,78 | 0,00% | 5.576,00 |
| 18.10.2023 | 24,79 | 24,79 | 24,78 | 24,78 | 0,00% | 15.960,00 |
| 17.10.2023 | 24,80 | 24,81 | 24,78 | 24,78 | -0,04% | 14.791,00 |
| 16.10.2023 | 24,84 | 24,84 | 24,78 | 24,79 | -0,08% | 18.921,00 |
| 13.10.2023 | 24,78 | 24,83 | 24,76 | 24,81 | -0,04% | 96.621,00 |
| 12.10.2023 | 24,75 | 24,83 | 24,74 | 24,82 | 0,12% | 59.610,00 |
| 11.10.2023 | 24,83 | 24,83 | 24,75 | 24,79 | -0,04% | 14.907,00 |
| 10.10.2023 | 24,78 | 24,84 | 24,75 | 24,80 | 0,08% | 25.844,00 |
| 09.10.2023 | 24,74 | 24,78 | 24,74 | 24,78 | -0,04% | 9.550,00 |
| 06.10.2023 | 24,73 | 24,80 | 24,73 | 24,79 | 0,24% | 32.744,00 |
| 05.10.2023 | 24,73 | 24,74 | 24,71 | 24,73 | 0,00% | 17.397,00 |
| 04.10.2023 | 24,69 | 24,75 | 24,69 | 24,73 | 0,12% | 36.536,00 |
| 03.10.2023 | 24,74 | 24,74 | 24,68 | 24,70 | -0,08% | 128.835,00 |
| 02.10.2023 | 24,73 | 24,75 | 24,65 | 24,72 | -0,12% | 36.982,00 |
| 29.09.2023 | 24,70 | 24,75 | 24,62 | 24,75 | 0,08% | 53.779,00 |
| 28.09.2023 | 24,71 | 24,77 | 24,71 | 24,73 | -1,24% | 48.830,00 |
| 27.09.2023 | 25,00 | 25,04 | 24,97 | 25,04 | 0,28% | 37.559,00 |
| 26.09.2023 | 24,98 | 24,99 | 24,96 | 24,97 | 0,08% | 78.421,00 |
| 25.09.2023 | 24,95 | 24,98 | 24,95 | 24,95 | 0,00% | 7.364,00 |
| 22.09.2023 | 24,95 | 24,97 | 24,93 | 24,95 | 0,00% | 40.842,00 |
| 21.09.2023 | 24,96 | 24,97 | 24,94 | 24,95 | 0,04% | 47.158,00 |
| 20.09.2023 | 24,95 | 24,98 | 24,94 | 24,94 | -0,04% | 61.988,00 |
| 19.09.2023 | 24,94 | 25,25 | 24,94 | 24,95 | 0,00% | 101.399,00 |
| 18.09.2023 | 24,95 | 24,98 | 24,94 | 24,95 | 0,00% | 96.319,00 |
| 15.09.2023 | 24,96 | 24,99 | 24,94 | 24,95 | -0,04% | 59.270,00 |
| 14.09.2023 | 24,95 | 25,00 | 24,95 | 24,96 | 0,04% | 39.581,00 |
| 13.09.2023 | 24,94 | 24,96 | 24,94 | 24,95 | 0,04% | 118.491,00 |
| 12.09.2023 | 24,92 | 24,95 | 24,92 | 24,94 | 0,04% | 63.644,00 |
| 11.09.2023 | 24,94 | 24,95 | 24,90 | 24,93 | 0,04% | 37.323,00 |
| 08.09.2023 | 24,90 | 24,92 | 24,90 | 24,92 | 0,02% | 29.563,00 |
| 07.09.2023 | 24,88 | 24,92 | 24,88 | 24,92 | 0,06% | 71.236,00 |
| 06.09.2023 | 24,88 | 24,91 | 24,85 | 24,90 | 0,08% | 95.661,00 |
| 05.09.2023 | 24,80 | 24,89 | 24,80 | 24,88 | 0,08% | 124.885,00 |
| 01.09.2023 | 24,84 | 24,88 | 24,84 | 24,86 | 0,00% | 155.522,00 |
| 31.08.2023 | 24,80 | 24,86 | 24,80 | 24,86 | 0,12% | 129.092,00 |
| 30.08.2023 | 24,75 | 24,84 | 24,73 | 24,83 | 0,32% | 92.207,00 |
| 29.08.2023 | 24,75 | 24,80 | 24,65 | 24,75 | -0,12% | 380.272,00 |
| 28.08.2023 | 25,06 | 25,19 | 24,70 | 24,78 | 24,53% | 682.417,00 |
| 25.08.2023 | 19,97 | 20,00 | 19,81 | 19,90 | -0,01% | 9.661,00 |
| 24.08.2023 | 19,64 | 19,99 | 19,64 | 19,90 | 0,05% | 17.300,00 |
| 23.08.2023 | 19,89 | 19,89 | 19,79 | 19,89 | 0,25% | 11.106,00 |
| 22.08.2023 | 20,00 | 20,00 | 19,50 | 19,84 | -0,25% | 5.938,00 |
| 21.08.2023 | 19,85 | 19,93 | 19,51 | 19,89 | -0,05% | 9.124,00 |
| 18.08.2023 | 19,66 | 19,92 | 19,62 | 19,90 | 0,20% | 10.263,00 |
| 17.08.2023 | 19,81 | 19,95 | 19,65 | 19,86 | -0,20% | 4.059,00 |
| 16.08.2023 | 19,72 | 19,95 | 19,72 | 19,90 | 0,61% | 23.695,00 |
| 15.08.2023 | 19,89 | 19,89 | 19,68 | 19,78 | -0,65% | 1.786,00 |
| 14.08.2023 | 19,80 | 19,95 | 19,67 | 19,91 | -0,15% | 11.593,00 |
| 11.08.2023 | 19,50 | 20,00 | 19,45 | 19,94 | 1,29% | 53.222,00 |
| 10.08.2023 | 19,40 | 19,79 | 19,40 | 19,69 | -0,34% | 12.317,00 |
| 09.08.2023 | 19,98 | 19,98 | 19,70 | 19,76 | -1,13% | 4.793,00 |
| 08.08.2023 | 19,72 | 19,98 | 19,47 | 19,98 | 1,32% | 11.503,00 |
| 07.08.2023 | 19,70 | 19,82 | 19,41 | 19,72 | 0,10% | 20.316,00 |
| 04.08.2023 | 19,46 | 19,70 | 19,36 | 19,70 | 1,81% | 92.118,00 |
| 03.08.2023 | 19,34 | 19,42 | 19,03 | 19,35 | -0,26% | 9.280,00 |
| 02.08.2023 | 19,40 | 19,40 | 18,92 | 19,40 | 0,31% | 19.673,00 |
| 01.08.2023 | 19,44 | 19,48 | 19,08 | 19,34 | -0,72% | 5.541,00 |
| 31.07.2023 | 19,13 | 19,48 | 19,12 | 19,48 | 2,10% | 26.849,00 |
| 28.07.2023 | 18,97 | 19,29 | 18,95 | 19,08 | 0,42% | 15.476,00 |
| 27.07.2023 | 18,83 | 19,25 | 18,80 | 19,00 | -0,21% | 36.151,00 |
| 26.07.2023 | 18,94 | 19,05 | 18,82 | 19,04 | 1,28% | 9.298,00 |
| 25.07.2023 | 18,76 | 19,11 | 18,76 | 18,80 | 0,11% | 25.122,00 |
| 24.07.2023 | 18,77 | 19,00 | 18,63 | 18,78 | -0,11% | 19.746,00 |
| 21.07.2023 | 18,78 | 18,92 | 18,71 | 18,80 | -0,05% | 8.941,00 |
| 20.07.2023 | 18,94 | 18,97 | 18,76 | 18,81 | -0,69% | 10.760,00 |
| 19.07.2023 | 18,95 | 19,09 | 18,85 | 18,94 | -0,05% | 9.451,00 |
| 18.07.2023 | 19,27 | 19,32 | 18,90 | 18,95 | -0,37% | 12.542,00 |
| 17.07.2023 | 19,23 | 19,27 | 18,85 | 19,02 | -0,31% | 16.590,00 |
| 14.07.2023 | 18,93 | 19,14 | 18,81 | 19,08 | 0,53% | 8.251,00 |
| 13.07.2023 | 19,10 | 19,10 | 18,81 | 18,98 | 0,42% | 11.290,00 |
| 12.07.2023 | 18,91 | 19,00 | 18,70 | 18,90 | 0,48% | 45.657,00 |
| 11.07.2023 | 19,01 | 19,31 | 18,81 | 18,81 | -2,13% | 5.755,00 |
| 10.07.2023 | 19,08 | 19,64 | 18,63 | 19,22 | 0,55% | 21.840,00 |
| 07.07.2023 | 19,19 | 19,23 | 18,98 | 19,12 | 0,08% | 2.783,00 |