22,565$
0,74%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 22,45 | 22,94 | 22,38 | 22,40 | 0,00% | 6.847,00 |
| 01.11.2024 | 22,50 | 22,50 | 22,33 | 22,40 | -0,84% | 8.578,00 |
| 31.10.2024 | 22,53 | 22,64 | 22,53 | 22,59 | -0,57% | 17.252,00 |
| 30.10.2024 | 22,68 | 22,87 | 22,61 | 22,72 | 0,31% | 32.200,00 |
| 29.10.2024 | 22,55 | 22,74 | 22,36 | 22,65 | -0,57% | 42.001,00 |
| 28.10.2024 | 22,90 | 23,22 | 22,65 | 22,78 | 0,00% | 15.586,00 |
| 25.10.2024 | 22,80 | 22,80 | 22,74 | 22,78 | 0,13% | 22.686,00 |
| 24.10.2024 | 22,80 | 22,80 | 22,66 | 22,75 | 0,00% | 49.332,00 |
| 23.10.2024 | 22,61 | 22,91 | 22,60 | 22,75 | 0,82% | 33.571,00 |
| 22.10.2024 | 22,68 | 22,90 | 22,36 | 22,56 | -1,04% | 4.319,00 |
| 21.10.2024 | 22,82 | 22,82 | 22,80 | 22,80 | -0,83% | 362,00 |
| 18.10.2024 | 22,68 | 23,00 | 22,66 | 22,99 | 0,97% | 3.680,00 |
| 17.10.2024 | 22,80 | 22,91 | 22,75 | 22,77 | 0,31% | 8.611,00 |
| 16.10.2024 | 22,77 | 22,92 | 22,70 | 22,70 | -0,11% | 27.193,00 |
| 15.10.2024 | 23,04 | 23,04 | 22,61 | 22,73 | -0,67% | 5.508,00 |
| 14.10.2024 | 22,88 | 22,88 | 22,39 | 22,88 | 0,00% | 4.390,00 |
| 11.10.2024 | 22,65 | 22,88 | 22,65 | 22,88 | 0,00% | 3.147,00 |
| 09.10.2024 | 22,69 | 22,91 | 22,69 | 22,88 | 0,57% | 15.383,00 |
| 08.10.2024 | 22,69 | 22,91 | 22,69 | 22,75 | 0,66% | 3.019,00 |
| 07.10.2024 | 22,39 | 22,78 | 22,39 | 22,60 | 0,20% | 6.735,00 |
| 04.10.2024 | 22,50 | 22,96 | 22,50 | 22,56 | -0,73% | 8.720,00 |
| 03.10.2024 | 22,65 | 22,91 | 22,65 | 22,72 | -0,13% | 9.271,00 |
| 02.10.2024 | 22,30 | 22,96 | 22,30 | 22,75 | 1,93% | 6.007,00 |
| 01.10.2024 | 22,23 | 22,32 | 22,23 | 22,32 | 1,87% | 799,00 |
| 30.09.2024 | 22,07 | 22,18 | 21,91 | 21,91 | -3,05% | 1.919,00 |
| 27.09.2024 | 22,50 | 22,77 | 22,50 | 22,60 | -0,48% | 2.477,00 |
| 26.09.2024 | 22,89 | 23,14 | 22,57 | 22,71 | 0,04% | 26.075,00 |
| 25.09.2024 | 23,20 | 23,20 | 22,70 | 22,70 | -0,35% | 1.757,00 |
| 24.09.2024 | 22,93 | 22,93 | 22,75 | 22,78 | 0,26% | 2.197,00 |
| 23.09.2024 | 22,76 | 23,20 | 22,70 | 22,72 | -1,09% | 11.791,00 |
| 20.09.2024 | 22,70 | 23,22 | 22,70 | 22,97 | 0,88% | 8.500,00 |
| 19.09.2024 | 22,80 | 23,00 | 22,64 | 22,77 | 0,44% | 28.163,00 |
| 18.09.2024 | 22,72 | 22,89 | 22,67 | 22,67 | -0,70% | 22.125,00 |
| 17.09.2024 | 23,00 | 23,06 | 22,76 | 22,83 | 0,18% | 6.847,00 |
| 16.09.2024 | 22,79 | 23,00 | 22,79 | 22,79 | 0,22% | 25.516,00 |
| 12.09.2024 | 22,81 | 22,86 | 22,66 | 22,74 | -0,09% | 4.622,00 |
| 11.09.2024 | 22,72 | 22,80 | 22,67 | 22,76 | -0,39% | 2.960,00 |
| 10.09.2024 | 22,84 | 22,88 | 22,84 | 22,85 | 0,00% | 1.207,00 |
| 09.09.2024 | 22,70 | 22,96 | 22,70 | 22,85 | 0,53% | 1.023,00 |
| 06.09.2024 | 22,80 | 22,80 | 22,45 | 22,73 | 1,75% | 5.731,00 |
| 05.09.2024 | 22,20 | 22,36 | 22,20 | 22,34 | 1,09% | 3.709,00 |
| 04.09.2024 | 21,95 | 22,10 | 21,95 | 22,10 | -1,21% | 728,00 |
| 03.09.2024 | 22,33 | 22,57 | 22,26 | 22,37 | -0,36% | 12.158,00 |
| 30.08.2024 | 21,48 | 22,47 | 21,48 | 22,45 | 4,27% | 39.824,00 |
| 29.08.2024 | 21,41 | 21,53 | 21,41 | 21,53 | 0,30% | 6.576,00 |
| 28.08.2024 | 21,49 | 21,50 | 21,35 | 21,47 | 0,02% | 1.432,00 |
| 27.08.2024 | 21,47 | 21,54 | 21,32 | 21,46 | 0,00% | 7.762,00 |
| 26.08.2024 | 21,40 | 21,46 | 21,40 | 21,46 | 0,23% | 626,00 |
| 23.08.2024 | 21,47 | 21,50 | 21,41 | 21,41 | -0,23% | 2.040,00 |
| 22.08.2024 | 21,54 | 21,54 | 21,36 | 21,46 | -0,19% | 10.876,00 |
| 21.08.2024 | 21,47 | 21,50 | 21,35 | 21,50 | 0,23% | 8.727,00 |
| 20.08.2024 | 21,34 | 21,45 | 21,33 | 21,45 | 0,05% | 19.391,00 |
| 19.08.2024 | 21,35 | 21,44 | 21,32 | 21,44 | 1,08% | 1.481,00 |
| 15.08.2024 | 21,21 | 21,21 | 21,21 | 21,21 | -0,70% | 1.411,00 |
| 14.08.2024 | 21,45 | 21,45 | 21,36 | 21,36 | 0,66% | 2.409,00 |
| 13.08.2024 | 20,85 | 21,22 | 20,85 | 21,22 | 1,00% | 3.085,00 |
| 12.08.2024 | 20,84 | 21,01 | 20,84 | 21,01 | -0,61% | 1.136,00 |
| 09.08.2024 | 21,21 | 21,21 | 20,85 | 21,14 | -1,40% | 1.601,00 |
| 08.08.2024 | 21,10 | 21,44 | 21,09 | 21,44 | 0,89% | 5.980,00 |
| 07.08.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | 391,00 |
| 06.08.2024 | 20,96 | 21,25 | 20,85 | 21,25 | 1,53% | 2.071,00 |
| 05.08.2024 | 21,24 | 21,31 | 20,79 | 20,93 | -1,46% | 3.322,00 |
| 02.08.2024 | 21,25 | 21,25 | 21,24 | 21,24 | 0,09% | 373,00 |
| 01.08.2024 | 20,80 | 21,22 | 20,80 | 21,22 | 0,47% | 1.175,00 |
| 31.07.2024 | 20,95 | 21,12 | 20,92 | 21,12 | 0,57% | 6.059,00 |
| 30.07.2024 | 20,76 | 21,07 | 20,74 | 21,00 | 0,98% | 24.818,00 |
| 29.07.2024 | 20,86 | 21,05 | 20,80 | 20,80 | 0,98% | 6.226,00 |
| 25.07.2024 | 20,49 | 20,62 | 20,46 | 20,60 | -0,31% | 3.420,00 |
| 24.07.2024 | 20,87 | 20,87 | 20,66 | 20,66 | -0,80% | 2.999,00 |
| 23.07.2024 | 20,69 | 20,83 | 20,65 | 20,83 | -1,06% | 846,00 |
| 22.07.2024 | 21,06 | 21,06 | 20,85 | 21,05 | -0,14% | 1.100,00 |
| 19.07.2024 | 20,96 | 21,14 | 20,65 | 21,08 | 1,71% | 27.478,00 |
| 18.07.2024 | 20,63 | 20,73 | 20,63 | 20,73 | 0,07% | 4.614,00 |
| 17.07.2024 | 20,56 | 20,72 | 20,35 | 20,71 | 0,93% | 26.164,00 |
| 16.07.2024 | 20,56 | 20,64 | 20,44 | 20,52 | -0,34% | 8.566,00 |
| 15.07.2024 | 21,07 | 21,19 | 20,59 | 20,59 | -1,72% | 13.587,00 |
| 12.07.2024 | 20,85 | 20,97 | 20,55 | 20,95 | 0,48% | 15.196,00 |
| 11.07.2024 | 20,90 | 20,90 | 20,83 | 20,85 | -0,67% | 1.767,00 |
| 10.07.2024 | 20,41 | 20,99 | 20,41 | 20,99 | 2,09% | 4.291,00 |
| 09.07.2024 | 20,30 | 20,63 | 20,30 | 20,56 | -0,41% | 5.019,00 |
| 08.07.2024 | 20,58 | 20,65 | 20,26 | 20,65 | 0,32% | 2.721,00 |
| 05.07.2024 | 20,58 | 20,79 | 20,58 | 20,58 | -0,58% | 1.500,00 |
| 03.07.2024 | 20,55 | 20,71 | 20,54 | 20,70 | 0,73% | 6.237,00 |
| 02.07.2024 | 20,39 | 20,55 | 20,23 | 20,55 | 1,23% | 5.692,00 |
| 01.07.2024 | 20,11 | 20,30 | 20,08 | 20,30 | 0,20% | 3.714,00 |
| 28.06.2024 | 20,42 | 20,59 | 20,26 | 20,26 | -4,43% | 4.924,00 |
| 27.06.2024 | 21,34 | 21,34 | 21,19 | 21,20 | -1,62% | 3.324,00 |
| 26.06.2024 | 21,10 | 21,55 | 20,95 | 21,55 | 1,72% | 3.260,00 |
| 25.06.2024 | 21,07 | 21,31 | 20,92 | 21,19 | 0,51% | 6.956,00 |
| 24.06.2024 | 21,17 | 21,31 | 21,08 | 21,08 | 0,85% | 2.691,00 |
| 20.06.2024 | 20,66 | 20,90 | 20,66 | 20,90 | 0,48% | 3.774,00 |
| 18.06.2024 | 20,75 | 20,80 | 20,72 | 20,80 | 0,24% | 7.806,00 |
| 17.06.2024 | 20,59 | 20,75 | 20,59 | 20,75 | 0,88% | 5.351,00 |
| 14.06.2024 | 20,33 | 20,83 | 20,33 | 20,57 | -0,68% | 5.282,00 |
| 13.06.2024 | 20,61 | 20,72 | 20,60 | 20,71 | 0,49% | 3.698,00 |
| 12.06.2024 | 20,61 | 20,61 | 20,61 | 20,61 | -1,89% | 778,00 |
| 11.06.2024 | 20,85 | 21,01 | 20,80 | 21,01 | -0,07% | 3.089,00 |
| 10.06.2024 | 20,90 | 21,09 | 20,90 | 21,02 | 1,42% | 1.189,00 |
| 07.06.2024 | 21,11 | 21,22 | 20,73 | 20,73 | -2,33% | 5.707,00 |
| 06.06.2024 | 21,05 | 21,29 | 20,91 | 21,22 | -0,14% | 31.498,00 |