25,100$
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 | 25,04 | 25,10 | 25,04 | 25,10 | 0,14% | 61.058,00 |
| 24.11.2023 | 24,96 | 25,10 | 24,96 | 25,06 | 0,44% | 23.682,00 |
| 22.11.2023 | 24,95 | 24,95 | 24,93 | 24,95 | 0,04% | 50.893,00 |
| 21.11.2023 | 24,96 | 24,96 | 24,94 | 24,94 | 0,00% | 13.456,00 |
| 20.11.2023 | 24,92 | 24,94 | 24,92 | 24,94 | 0,04% | 5.048,00 |
| 17.11.2023 | 24,94 | 24,94 | 24,90 | 24,93 | -0,04% | 12.096,00 |
| 16.11.2023 | 24,92 | 24,94 | 24,91 | 24,94 | 0,04% | 24.871,00 |
| 15.11.2023 | 24,94 | 24,94 | 24,93 | 24,93 | -0,01% | 5.473,00 |
| 14.11.2023 | 24,92 | 24,93 | 24,92 | 24,93 | 0,09% | 1.767,00 |
| 13.11.2023 | 24,91 | 24,94 | 24,91 | 24,91 | -0,08% | 5.051,00 |
| 10.11.2023 | 24,90 | 24,94 | 24,90 | 24,93 | 0,12% | 1.655,00 |
| 09.11.2023 | 24,95 | 24,96 | 24,90 | 24,90 | 0,04% | 10.104,00 |
| 08.11.2023 | 24,86 | 24,90 | 24,86 | 24,89 | 0,08% | 8.851,00 |
| 07.11.2023 | 24,86 | 24,87 | 24,86 | 24,87 | 0,04% | 6.746,00 |
| 06.11.2023 | 24,85 | 24,87 | 24,85 | 24,86 | -0,02% | 7.475,00 |
| 03.11.2023 | 24,85 | 24,88 | 24,83 | 24,87 | 0,10% | 17.046,00 |
| 02.11.2023 | 24,84 | 24,84 | 24,84 | 24,84 | 0,04% | 4.134,00 |
| 01.11.2023 | 24,82 | 24,83 | 24,82 | 24,83 | -0,08% | 8.056,00 |
| 31.10.2023 | 24,80 | 24,85 | 24,80 | 24,85 | 0,16% | 23.805,00 |
| 30.10.2023 | 24,80 | 24,81 | 24,80 | 24,81 | 0,04% | 16.918,00 |
| 27.10.2023 | 24,80 | 24,81 | 24,79 | 24,80 | 0,00% | 13.327,00 |
| 26.10.2023 | 24,79 | 24,82 | 24,79 | 24,80 | 0,00% | 5.994,00 |
| 25.10.2023 | 24,80 | 24,81 | 24,79 | 24,80 | -0,04% | 9.838,00 |
| 24.10.2023 | 24,80 | 24,82 | 24,80 | 24,81 | 0,04% | 7.638,00 |
| 23.10.2023 | 24,80 | 24,80 | 24,79 | 24,80 | 0,00% | 9.200,00 |
| 20.10.2023 | 24,78 | 24,80 | 24,78 | 24,80 | 0,08% | 3.680,00 |
| 19.10.2023 | 24,81 | 24,81 | 24,78 | 24,78 | 0,00% | 3.226,00 |
| 18.10.2023 | 24,78 | 24,78 | 24,78 | 24,78 | -0,12% | 16.387,00 |
| 17.10.2023 | 24,81 | 24,83 | 24,81 | 24,81 | 0,12% | 13.946,00 |
| 16.10.2023 | 24,77 | 24,81 | 24,77 | 24,78 | 0,00% | 64.453,00 |
| 13.10.2023 | 24,87 | 24,87 | 24,77 | 24,78 | -0,16% | 6.047,00 |
| 12.10.2023 | 24,76 | 24,84 | 24,75 | 24,82 | 0,24% | 38.014,00 |
| 11.10.2023 | 24,79 | 24,80 | 24,76 | 24,76 | -0,16% | 6.477,00 |
| 10.10.2023 | 24,75 | 24,81 | 24,75 | 24,80 | 0,20% | 17.360,00 |
| 09.10.2023 | 24,75 | 24,80 | 24,75 | 24,75 | -0,08% | 11.127,00 |
| 06.10.2023 | 24,75 | 24,77 | 24,75 | 24,77 | 0,08% | 13.826,00 |
| 05.10.2023 | 24,75 | 24,76 | 24,75 | 24,75 | 0,00% | 11.983,00 |
| 04.10.2023 | 24,72 | 24,76 | 24,72 | 24,75 | 0,24% | 21.200,00 |
| 03.10.2023 | 24,69 | 24,75 | 24,69 | 24,69 | -0,12% | 11.627,00 |
| 02.10.2023 | 24,69 | 24,74 | 24,67 | 24,72 | -0,08% | 24.805,00 |
| 29.09.2023 | 24,76 | 24,76 | 24,62 | 24,74 | -0,12% | 22.895,00 |
| 28.09.2023 | 24,73 | 24,77 | 24,73 | 24,77 | -1,24% | 16.980,00 |
| 27.09.2023 | 25,00 | 25,08 | 24,98 | 25,08 | 0,32% | 18.101,00 |
| 26.09.2023 | 24,97 | 25,00 | 24,96 | 25,00 | 0,20% | 62.983,00 |
| 25.09.2023 | 24,94 | 24,99 | 24,94 | 24,95 | 0,12% | 9.642,00 |
| 22.09.2023 | 24,97 | 24,97 | 24,92 | 24,92 | -0,20% | 41.896,00 |
| 21.09.2023 | 24,95 | 24,97 | 24,94 | 24,97 | 0,08% | 14.302,00 |
| 20.09.2023 | 24,98 | 24,98 | 24,95 | 24,95 | 0,00% | 22.675,00 |
| 19.09.2023 | 24,94 | 25,00 | 24,94 | 24,95 | 0,00% | 47.012,00 |
| 18.09.2023 | 24,95 | 25,00 | 24,95 | 24,95 | 0,00% | 24.175,00 |
| 15.09.2023 | 24,98 | 24,99 | 24,95 | 24,95 | -0,04% | 36.345,00 |
| 14.09.2023 | 24,96 | 24,98 | 24,96 | 24,96 | 0,04% | 7.715,00 |
| 13.09.2023 | 24,93 | 24,97 | 24,93 | 24,95 | 0,08% | 16.204,00 |
| 12.09.2023 | 24,93 | 24,98 | 24,92 | 24,93 | 0,00% | 19.048,00 |
| 11.09.2023 | 24,90 | 24,94 | 24,90 | 24,93 | 0,04% | 31.292,00 |
| 08.09.2023 | 24,90 | 24,93 | 24,90 | 24,92 | 0,04% | 9.627,00 |
| 07.09.2023 | 24,89 | 24,92 | 24,89 | 24,91 | 0,12% | 17.457,00 |
| 06.09.2023 | 24,89 | 24,89 | 24,87 | 24,88 | 0,00% | 29.791,00 |
| 05.09.2023 | 24,81 | 24,89 | 24,81 | 24,88 | 0,08% | 91.074,00 |
| 01.09.2023 | 24,85 | 24,88 | 24,85 | 24,86 | -0,12% | 22.550,00 |
| 31.08.2023 | 24,82 | 24,89 | 24,81 | 24,89 | 0,36% | 53.063,00 |
| 30.08.2023 | 24,75 | 24,83 | 24,71 | 24,80 | 0,16% | 125.574,00 |
| 29.08.2023 | 24,75 | 24,79 | 24,51 | 24,76 | 0,00% | 181.584,00 |
| 28.08.2023 | 24,95 | 25,17 | 24,66 | 24,76 | 23,80% | 285.110,00 |
| 25.08.2023 | 19,90 | 20,00 | 19,90 | 20,00 | 0,50% | 1.136,00 |
| 24.08.2023 | 19,74 | 19,90 | 19,74 | 19,90 | -1,00% | 1.442,00 |
| 23.08.2023 | 19,89 | 20,10 | 19,61 | 20,10 | 1,31% | 13.618,00 |
| 22.08.2023 | 19,51 | 19,89 | 19,51 | 19,84 | 0,05% | 4.758,00 |
| 21.08.2023 | 19,59 | 19,84 | 19,59 | 19,83 | -0,35% | 9.226,00 |
| 18.08.2023 | 19,70 | 19,90 | 19,70 | 19,90 | 1,03% | 6.482,00 |
| 17.08.2023 | 19,66 | 19,89 | 19,66 | 19,70 | -0,82% | 2.637,00 |
| 16.08.2023 | 19,75 | 19,90 | 19,75 | 19,86 | 0,56% | 13.269,00 |
| 15.08.2023 | 19,76 | 19,89 | 19,75 | 19,75 | -0,10% | 4.145,00 |
| 14.08.2023 | 19,58 | 19,90 | 19,58 | 19,77 | 1,13% | 10.908,00 |
| 11.08.2023 | 19,75 | 20,05 | 19,55 | 19,55 | -0,41% | 4.953,00 |
| 10.08.2023 | 19,97 | 19,97 | 19,55 | 19,63 | 0,15% | 12.331,00 |
| 09.08.2023 | 19,78 | 19,80 | 19,54 | 19,60 | -0,41% | 33.721,00 |
| 08.08.2023 | 19,68 | 19,68 | 19,54 | 19,68 | 0,05% | 12.355,00 |
| 07.08.2023 | 19,78 | 19,80 | 19,56 | 19,67 | 0,67% | 28.621,00 |
| 04.08.2023 | 19,79 | 19,79 | 19,47 | 19,54 | 1,45% | 5.436,00 |
| 03.08.2023 | 19,39 | 19,47 | 19,26 | 19,26 | -0,10% | 4.185,00 |
| 02.08.2023 | 19,58 | 19,68 | 19,28 | 19,28 | 0,00% | 1.937,00 |
| 01.08.2023 | 19,60 | 19,61 | 19,28 | 19,28 | -1,43% | 1.333,00 |
| 31.07.2023 | 19,28 | 19,74 | 19,28 | 19,56 | 2,95% | 21.044,00 |
| 28.07.2023 | 19,00 | 19,15 | 18,90 | 19,00 | 0,00% | 23.878,00 |
| 27.07.2023 | 18,95 | 19,07 | 18,77 | 19,00 | -0,47% | 23.794,00 |
| 26.07.2023 | 19,00 | 19,28 | 18,84 | 19,09 | 1,33% | 18.481,00 |
| 25.07.2023 | 18,94 | 18,95 | 18,80 | 18,84 | -0,32% | 20.897,00 |
| 24.07.2023 | 18,70 | 18,91 | 18,69 | 18,90 | 0,53% | 13.030,00 |
| 21.07.2023 | 19,00 | 19,00 | 18,80 | 18,80 | -0,56% | 2.344,00 |
| 20.07.2023 | 19,15 | 19,15 | 18,80 | 18,91 | -0,24% | 3.372,00 |
| 19.07.2023 | 19,05 | 19,10 | 18,95 | 18,95 | -1,02% | 11.704,00 |
| 18.07.2023 | 19,33 | 19,37 | 19,13 | 19,15 | -0,86% | 17.115,00 |
| 17.07.2023 | 19,40 | 19,73 | 19,21 | 19,31 | -0,43% | 4.803,00 |
| 14.07.2023 | 19,14 | 19,44 | 19,14 | 19,40 | -1,15% | 4.326,00 |
| 13.07.2023 | 19,20 | 19,62 | 19,20 | 19,62 | 2,19% | 2.635,00 |
| 12.07.2023 | 19,24 | 19,25 | 18,88 | 19,20 | -0,08% | 15.860,00 |
| 11.07.2023 | 19,27 | 19,42 | 19,11 | 19,22 | -0,03% | 8.524,00 |
| 10.07.2023 | 19,26 | 19,74 | 18,19 | 19,22 | 0,10% | 19.262,00 |
| 07.07.2023 | 19,27 | 19,64 | 19,15 | 19,20 | 0,31% | 11.340,00 |