18,170$
0,72%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,72% | 63,00 |
| 08.05.2025 | 18,10 | 18,10 | 17,97 | 18,04 | -1,52% | 10.040,00 |
| 07.05.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 1,13% | 325,00 |
| 06.05.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,03% | 703,00 |
| 05.05.2025 | 18,23 | 18,24 | 18,12 | 18,12 | 0,22% | 1.501,00 |
| 02.05.2025 | 17,93 | 18,12 | 17,80 | 18,08 | 0,44% | 3.206,00 |
| 01.05.2025 | 17,82 | 18,00 | 17,82 | 18,00 | -1,10% | 1.967,00 |
| 30.04.2025 | 18,61 | 18,61 | 18,20 | 18,20 | -1,62% | 3.652,00 |
| 29.04.2025 | 18,96 | 18,96 | 18,12 | 18,50 | 0,49% | 6.011,00 |
| 28.04.2025 | 18,89 | 18,89 | 18,39 | 18,41 | -1,76% | 6.728,00 |
| 25.04.2025 | 18,85 | 18,85 | 18,51 | 18,74 | -0,64% | 13.444,00 |
| 24.04.2025 | 18,85 | 18,87 | 18,71 | 18,86 | 1,02% | 5.534,00 |
| 23.04.2025 | 18,44 | 18,84 | 18,44 | 18,67 | 1,74% | 19.690,00 |
| 22.04.2025 | 18,28 | 18,35 | 18,28 | 18,35 | 0,46% | 5.086,00 |
| 21.04.2025 | 18,05 | 18,31 | 18,00 | 18,27 | 0,09% | 11.527,00 |
| 17.04.2025 | 18,12 | 18,65 | 18,12 | 18,25 | 1,39% | 7.008,00 |
| 16.04.2025 | 17,86 | 18,08 | 17,86 | 18,00 | 0,78% | 11.719,00 |
| 15.04.2025 | 17,63 | 17,86 | 17,54 | 17,86 | 2,06% | 8.961,00 |
| 14.04.2025 | 17,32 | 17,50 | 17,32 | 17,50 | 1,10% | 3.293,00 |
| 11.04.2025 | 17,20 | 17,43 | 17,20 | 17,31 | 0,64% | 8.281,00 |
| 10.04.2025 | 17,10 | 17,65 | 16,90 | 17,20 | -0,98% | 6.428,00 |
| 09.04.2025 | 17,24 | 17,40 | 16,85 | 17,37 | 1,14% | 18.870,00 |
| 08.04.2025 | 17,24 | 18,08 | 17,10 | 17,17 | 0,43% | 8.131,00 |
| 07.04.2025 | 17,20 | 17,23 | 17,10 | 17,10 | -2,29% | 6.854,00 |
| 04.04.2025 | 17,55 | 17,59 | 17,42 | 17,50 | -1,41% | 3.441,00 |
| 03.04.2025 | 18,43 | 18,43 | 17,49 | 17,75 | -0,56% | 21.407,00 |
| 02.04.2025 | 17,94 | 18,12 | 17,75 | 17,85 | 0,39% | 11.057,00 |
| 01.04.2025 | 17,61 | 17,78 | 17,58 | 17,78 | 1,54% | 17.750,00 |
| 31.03.2025 | 18,04 | 18,27 | 17,50 | 17,51 | -6,21% | 61.964,00 |
| 28.03.2025 | 18,58 | 18,76 | 18,58 | 18,67 | 0,00% | 4.224,00 |
| 27.03.2025 | 18,80 | 18,94 | 18,25 | 18,67 | -0,43% | 4.235,00 |
| 26.03.2025 | 18,75 | 18,82 | 18,75 | 18,75 | 0,00% | 52.913,00 |
| 25.03.2025 | 18,72 | 18,76 | 18,69 | 18,75 | -0,27% | 32.820,00 |
| 24.03.2025 | 18,55 | 18,80 | 18,50 | 18,80 | 1,17% | 2.721,00 |
| 21.03.2025 | 18,80 | 18,80 | 18,58 | 18,58 | -1,16% | 1.594,00 |
| 20.03.2025 | 18,62 | 18,84 | 18,62 | 18,80 | 0,97% | 16.459,00 |
| 19.03.2025 | 18,71 | 18,75 | 18,62 | 18,62 | -0,27% | 5.648,00 |
| 18.03.2025 | 18,65 | 18,67 | 18,65 | 18,67 | 0,38% | 1.015,00 |
| 14.03.2025 | 18,60 | 18,62 | 18,46 | 18,60 | 0,54% | 18.434,00 |
| 13.03.2025 | 18,50 | 18,58 | 18,48 | 18,50 | 0,05% | 15.889,00 |
| 12.03.2025 | 18,53 | 18,64 | 18,47 | 18,49 | 0,22% | 5.195,00 |
| 11.03.2025 | 18,15 | 18,45 | 18,15 | 18,45 | 0,16% | 1.525,00 |
| 10.03.2025 | 18,25 | 18,50 | 18,20 | 18,42 | -0,11% | 9.420,00 |
| 07.03.2025 | 18,41 | 18,50 | 18,25 | 18,44 | 0,55% | 24.376,00 |
| 06.03.2025 | 18,49 | 18,49 | 18,29 | 18,34 | -1,24% | 20.008,00 |
| 05.03.2025 | 18,50 | 18,70 | 18,44 | 18,57 | -0,48% | 57.744,00 |
| 04.03.2025 | 18,64 | 18,77 | 18,42 | 18,66 | -0,59% | 2.991,00 |
| 03.03.2025 | 18,74 | 19,05 | 18,69 | 18,77 | 0,70% | 12.255,00 |
| 28.02.2025 | 18,68 | 18,69 | 18,48 | 18,64 | -0,37% | 7.749,00 |
| 27.02.2025 | 18,60 | 19,24 | 18,60 | 18,71 | 1,14% | 13.602,00 |
| 26.02.2025 | 18,56 | 18,56 | 18,35 | 18,50 | 0,33% | 5.858,00 |
| 25.02.2025 | 18,83 | 18,87 | 18,40 | 18,44 | -0,05% | 8.010,00 |
| 24.02.2025 | 18,43 | 18,45 | 18,26 | 18,45 | 0,27% | 11.190,00 |
| 21.02.2025 | 18,38 | 18,45 | 18,38 | 18,40 | -0,54% | 7.748,00 |
| 20.02.2025 | 18,47 | 18,56 | 18,30 | 18,50 | 0,16% | 42.934,00 |
| 19.02.2025 | 18,54 | 18,70 | 18,30 | 18,47 | -0,91% | 10.561,00 |
| 18.02.2025 | 18,82 | 18,82 | 18,55 | 18,64 | -0,32% | 7.380,00 |
| 14.02.2025 | 18,70 | 18,85 | 18,66 | 18,70 | 0,00% | 33.657,00 |
| 13.02.2025 | 18,75 | 18,96 | 18,66 | 18,70 | -0,27% | 38.265,00 |
| 12.02.2025 | 18,73 | 19,00 | 18,70 | 18,75 | -0,69% | 22.459,00 |
| 11.02.2025 | 19,10 | 19,10 | 18,84 | 18,88 | -0,42% | 42.516,00 |
| 10.02.2025 | 18,98 | 19,15 | 18,90 | 18,96 | 0,00% | 15.881,00 |
| 07.02.2025 | 19,01 | 19,03 | 18,96 | 18,96 | -2,12% | 3.046,00 |
| 06.02.2025 | 19,31 | 19,50 | 19,28 | 19,37 | -0,51% | 14.544,00 |
| 05.02.2025 | 19,55 | 19,60 | 19,42 | 19,47 | -0,26% | 30.592,00 |
| 04.02.2025 | 19,70 | 19,70 | 19,52 | 19,52 | -0,51% | 10.687,00 |
| 03.02.2025 | 19,75 | 19,92 | 19,62 | 19,62 | -1,60% | 6.239,00 |
| 31.01.2025 | 19,96 | 19,99 | 19,62 | 19,94 | -0,05% | 2.391,00 |
| 30.01.2025 | 19,94 | 20,05 | 19,93 | 19,95 | -0,25% | 4.465,00 |
| 29.01.2025 | 20,18 | 20,18 | 20,00 | 20,00 | -0,10% | 3.156,00 |
| 28.01.2025 | 19,90 | 20,04 | 19,81 | 20,02 | 0,10% | 2.947,00 |
| 27.01.2025 | 20,05 | 20,20 | 20,00 | 20,00 | 0,00% | 9.559,00 |
| 24.01.2025 | 19,92 | 20,15 | 19,92 | 20,00 | -0,40% | 8.510,00 |
| 23.01.2025 | 19,85 | 20,08 | 19,85 | 20,08 | 0,02% | 2.177,00 |
| 22.01.2025 | 20,10 | 20,10 | 19,61 | 20,08 | -0,12% | 3.221,00 |
| 21.01.2025 | 19,60 | 20,10 | 19,60 | 20,10 | 1,26% | 9.034,00 |
| 17.01.2025 | 19,85 | 19,90 | 19,70 | 19,85 | 0,00% | 14.238,00 |
| 16.01.2025 | 19,55 | 19,85 | 19,55 | 19,85 | 1,48% | 21.793,00 |
| 15.01.2025 | 20,35 | 20,35 | 19,26 | 19,56 | 1,97% | 33.721,00 |
| 14.01.2025 | 19,17 | 19,25 | 19,05 | 19,18 | 1,12% | 8.949,00 |
| 13.01.2025 | 19,28 | 19,35 | 18,97 | 18,97 | -2,22% | 10.815,00 |
| 10.01.2025 | 19,75 | 19,75 | 19,39 | 19,40 | -1,77% | 6.897,00 |
| 08.01.2025 | 19,88 | 19,99 | 19,75 | 19,75 | -1,45% | 2.412,00 |
| 07.01.2025 | 20,36 | 20,36 | 19,99 | 20,04 | -2,15% | 5.896,00 |
| 06.01.2025 | 20,31 | 20,51 | 20,31 | 20,48 | 0,24% | 2.684,00 |
| 03.01.2025 | 20,17 | 20,49 | 20,17 | 20,43 | -0,15% | 2.486,00 |
| 02.01.2025 | 20,40 | 20,60 | 20,36 | 20,46 | 0,54% | 10.008,00 |
| 31.12.2024 | 20,06 | 20,60 | 20,01 | 20,35 | -0,29% | 24.373,00 |
| 30.12.2024 | 20,52 | 20,55 | 20,31 | 20,41 | -0,51% | 12.408,00 |
| 27.12.2024 | 20,74 | 20,98 | 20,50 | 20,52 | -0,89% | 7.901,00 |
| 26.12.2024 | 20,71 | 20,75 | 20,57 | 20,70 | -0,10% | 18.587,00 |
| 24.12.2024 | 20,97 | 21,23 | 20,61 | 20,72 | -0,34% | 20.634,00 |
| 23.12.2024 | 20,98 | 21,15 | 20,71 | 20,79 | -0,29% | 15.170,00 |
| 20.12.2024 | 20,71 | 21,01 | 20,71 | 20,85 | 0,87% | 3.342,00 |
| 19.12.2024 | 20,55 | 20,80 | 20,55 | 20,67 | -1,94% | 3.363,00 |
| 18.12.2024 | 21,46 | 21,46 | 21,08 | 21,08 | -1,59% | 1.070,00 |
| 17.12.2024 | 21,45 | 21,45 | 21,42 | 21,42 | -0,46% | 1.671,00 |
| 16.12.2024 | 21,55 | 21,60 | 21,52 | 21,52 | -0,14% | 2.419,00 |
| 13.12.2024 | 21,97 | 21,97 | 21,39 | 21,55 | -2,44% | 5.976,00 |
| 12.12.2024 | 21,99 | 22,10 | 21,98 | 22,09 | -0,94% | 15.697,00 |