17,430$
-5,48%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 17,92 | 17,94 | 17,41 | 17,55 | -4,83% | 32.674,00 |
| 27.06.2025 | 18,45 | 18,45 | 18,44 | 18,44 | -0,05% | 392,00 |
| 26.06.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | 225,00 |
| 24.06.2025 | 18,55 | 18,92 | 18,37 | 18,45 | 1,32% | 2.073,00 |
| 23.06.2025 | 18,50 | 18,50 | 18,21 | 18,21 | -1,57% | 4.809,00 |
| 20.06.2025 | 18,71 | 18,71 | 18,50 | 18,50 | -1,33% | 2.848,00 |
| 18.06.2025 | 18,72 | 18,75 | 18,55 | 18,75 | 0,24% | 3.308,00 |
| 17.06.2025 | 18,54 | 18,71 | 18,54 | 18,71 | 1,33% | 513,00 |
| 16.06.2025 | 18,59 | 18,59 | 18,46 | 18,46 | 0,33% | 2.191,00 |
| 13.06.2025 | 18,49 | 18,66 | 18,40 | 18,40 | -0,97% | 1.808,00 |
| 12.06.2025 | 18,51 | 18,66 | 18,51 | 18,58 | -0,21% | 4.240,00 |
| 11.06.2025 | 18,60 | 18,71 | 18,53 | 18,62 | 1,11% | 7.456,00 |
| 10.06.2025 | 18,27 | 18,52 | 18,25 | 18,42 | 0,46% | 4.344,00 |
| 09.06.2025 | 18,41 | 18,54 | 18,33 | 18,33 | -0,05% | 5.197,00 |
| 06.06.2025 | 18,27 | 18,35 | 18,27 | 18,34 | -0,53% | 2.847,00 |
| 05.06.2025 | 18,43 | 18,44 | 18,43 | 18,44 | 0,78% | 367,00 |
| 04.06.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,35% | 245,00 |
| 03.06.2025 | 18,30 | 18,30 | 18,23 | 18,23 | -1,25% | 897,00 |
| 02.06.2025 | 18,16 | 18,46 | 18,16 | 18,46 | 0,33% | 1.904,00 |
| 30.05.2025 | 18,25 | 18,40 | 18,20 | 18,40 | 1,10% | 1.626,00 |
| 29.05.2025 | 18,28 | 18,28 | 18,20 | 18,20 | -0,44% | 522,00 |
| 28.05.2025 | 18,20 | 18,59 | 18,20 | 18,28 | 0,00% | 1.008,00 |
| 27.05.2025 | 18,05 | 18,39 | 18,05 | 18,28 | 0,22% | 9.080,00 |
| 23.05.2025 | 18,40 | 18,47 | 18,24 | 18,24 | -1,63% | 7.731,00 |
| 22.05.2025 | 17,86 | 18,59 | 17,86 | 18,54 | 2,38% | 2.007,00 |
| 21.05.2025 | 18,20 | 18,36 | 18,11 | 18,11 | -1,25% | 9.319,00 |
| 20.05.2025 | 18,45 | 18,45 | 18,34 | 18,34 | -0,05% | 2.029,00 |
| 19.05.2025 | 18,32 | 18,49 | 18,21 | 18,35 | 0,49% | 2.716,00 |
| 16.05.2025 | 18,06 | 18,26 | 18,06 | 18,26 | -0,49% | 2.800,00 |
| 15.05.2025 | 18,31 | 18,42 | 18,31 | 18,35 | 0,49% | 4.099,00 |
| 14.05.2025 | 18,26 | 18,41 | 17,98 | 18,26 | -0,33% | 15.054,00 |
| 13.05.2025 | 18,05 | 18,36 | 18,05 | 18,32 | 0,55% | 3.102,00 |
| 12.05.2025 | 18,10 | 18,22 | 17,99 | 18,22 | 1,11% | 4.831,00 |
| 09.05.2025 | 17,93 | 18,15 | 17,93 | 18,02 | -0,11% | 3.990,00 |
| 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 |