21,780$
11,01%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 19,84 | 19,84 | 19,60 | 19,80 | 0,92% | 7.234,00 |
| 01.04.2026 | 19,31 | 19,77 | 18,54 | 19,62 | 1,66% | 8.005,00 |
| 31.03.2026 | 19,28 | 19,75 | 18,62 | 19,30 | -3,45% | 51.055,00 |
| 30.03.2026 | 19,73 | 20,13 | 19,52 | 19,99 | 1,16% | 6.848,00 |
| 27.03.2026 | 19,34 | 20,00 | 19,34 | 19,76 | -1,30% | 13.931,00 |
| 26.03.2026 | 19,35 | 20,02 | 19,35 | 20,02 | 0,35% | 4.539,00 |
| 25.03.2026 | 20,18 | 20,29 | 19,83 | 19,95 | -1,38% | 950,00 |
| 24.03.2026 | 19,75 | 20,29 | 19,45 | 20,23 | 1,71% | 8.680,00 |
| 23.03.2026 | 20,26 | 20,28 | 19,89 | 19,89 | -1,24% | 3.001,00 |
| 20.03.2026 | 19,85 | 20,14 | 19,55 | 20,14 | 1,26% | 11.527,00 |
| 19.03.2026 | 19,41 | 19,94 | 19,41 | 19,89 | 0,00% | 3.349,00 |
| 18.03.2026 | 19,96 | 20,02 | 19,81 | 19,89 | -0,40% | 1.657,00 |
| 17.03.2026 | 19,96 | 19,97 | 19,92 | 19,97 | 0,10% | 3.196,00 |
| 16.03.2026 | 19,81 | 20,03 | 19,21 | 19,95 | 0,10% | 17.257,00 |
| 13.03.2026 | 19,94 | 20,05 | 19,81 | 19,93 | -0,80% | 9.242,00 |
| 12.03.2026 | 19,45 | 20,09 | 19,45 | 20,09 | -0,05% | 2.010,00 |
| 11.03.2026 | 19,69 | 20,10 | 19,69 | 20,10 | 0,85% | 2.489,00 |
| 10.03.2026 | 19,20 | 20,20 | 19,20 | 19,93 | -1,34% | 1,00 |
| 09.03.2026 | 19,20 | 20,20 | 19,20 | 20,20 | 0,25% | 1,00 |
| 06.03.2026 | 20,00 | 20,15 | 19,87 | 20,15 | 0,25% | 1,00 |
| 05.03.2026 | 20,26 | 20,26 | 20,10 | 20,10 | -0,50% | 1,00 |
| 04.03.2026 | 19,44 | 20,54 | 19,40 | 20,20 | 1,87% | 1,00 |
| 03.03.2026 | 19,93 | 20,04 | 19,49 | 19,83 | -1,49% | 1,00 |
| 02.03.2026 | 20,09 | 20,14 | 20,05 | 20,13 | 0,25% | 1,00 |
| 27.02.2026 | 20,22 | 20,22 | 19,51 | 20,08 | -1,03% | 1,00 |
| 26.02.2026 | 20,15 | 20,34 | 20,11 | 20,29 | -0,20% | 11.810,00 |
| 25.02.2026 | 20,33 | 20,33 | 20,33 | 20,33 | 0,35% | 358,00 |
| 24.02.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 0,00% | 146,00 |
| 23.02.2026 | 20,35 | 20,35 | 20,06 | 20,26 | -0,15% | 3.097,00 |
| 20.02.2026 | 20,74 | 20,74 | 20,29 | 20,29 | -2,17% | 2.499,00 |
| 18.02.2026 | 20,49 | 20,80 | 20,49 | 20,74 | 2,42% | 7.795,00 |
| 17.02.2026 | 20,05 | 20,25 | 20,05 | 20,25 | 0,38% | 2.776,00 |
| 13.02.2026 | 20,14 | 20,17 | 20,03 | 20,17 | 0,34% | 1.582,00 |
| 12.02.2026 | 20,01 | 20,12 | 20,01 | 20,11 | -0,54% | 993,00 |
| 09.02.2026 | 19,82 | 20,22 | 19,82 | 20,22 | 2,25% | 603,00 |
| 06.02.2026 | 19,83 | 19,83 | 19,77 | 19,77 | -0,30% | 423,00 |
| 05.02.2026 | 19,75 | 20,15 | 19,75 | 19,83 | -0,70% | 9.148,00 |
| 04.02.2026 | 19,90 | 19,97 | 19,76 | 19,97 | -0,42% | 3.588,00 |
| 03.02.2026 | 20,15 | 20,15 | 20,06 | 20,06 | -0,67% | 529,00 |
| 02.02.2026 | 20,44 | 20,44 | 20,05 | 20,19 | -1,51% | 4.397,00 |
| 30.01.2026 | 20,32 | 20,50 | 20,29 | 20,50 | 2,55% | 1.068,00 |
| 29.01.2026 | 19,91 | 20,17 | 19,89 | 19,99 | -0,62% | 2.302,00 |
| 28.01.2026 | 20,02 | 20,14 | 19,99 | 20,12 | 0,47% | 21.802,00 |
| 27.01.2026 | 19,75 | 20,02 | 19,75 | 20,02 | 1,37% | 4.322,00 |
| 26.01.2026 | 19,83 | 20,20 | 19,75 | 19,75 | 0,15% | 6.768,00 |
| 23.01.2026 | 19,74 | 19,95 | 19,70 | 19,72 | -0,40% | 2.280,00 |
| 22.01.2026 | 19,70 | 19,95 | 19,69 | 19,80 | 0,71% | 4.242,00 |
| 21.01.2026 | 19,90 | 19,90 | 19,45 | 19,66 | -0,20% | 13.292,00 |
| 20.01.2026 | 19,70 | 20,00 | 19,61 | 19,70 | -0,05% | 16.010,00 |
| 16.01.2026 | 19,93 | 20,00 | 19,71 | 19,71 | -1,50% | 5.787,00 |
| 15.01.2026 | 19,94 | 20,06 | 19,33 | 20,01 | 1,47% | 11.571,00 |
| 14.01.2026 | 19,34 | 19,72 | 19,08 | 19,72 | 2,87% | 34.202,00 |
| 13.01.2026 | 19,02 | 19,17 | 19,00 | 19,17 | 0,31% | 1.717,00 |
| 12.01.2026 | 18,80 | 19,11 | 18,80 | 19,11 | 0,16% | 33.370,00 |
| 09.01.2026 | 18,83 | 19,12 | 18,83 | 19,08 | 1,98% | 3.097,00 |
| 08.01.2026 | 19,23 | 19,23 | 18,71 | 18,71 | -1,47% | 22.403,00 |
| 07.01.2026 | 18,99 | 18,99 | 18,99 | 18,99 | -2,76% | 292,00 |
| 06.01.2026 | 19,34 | 19,53 | 19,28 | 19,53 | 1,67% | 7.258,00 |
| 05.01.2026 | 18,92 | 19,21 | 18,79 | 19,21 | 1,91% | 6.623,00 |
| 02.01.2026 | 18,82 | 19,03 | 18,79 | 18,85 | -1,05% | 8.139,00 |
| 31.12.2025 | 19,06 | 19,06 | 18,55 | 19,05 | -1,80% | 4.213,00 |
| 30.12.2025 | 19,60 | 19,60 | 19,15 | 19,40 | 0,39% | 8.158,00 |
| 29.12.2025 | 19,60 | 19,60 | 19,17 | 19,33 | -0,34% | 6.269,00 |
| 26.12.2025 | 18,90 | 19,39 | 18,84 | 19,39 | -0,51% | 673,00 |
| 24.12.2025 | 19,41 | 19,70 | 19,20 | 19,49 | 0,21% | 1.252,00 |
| 23.12.2025 | 19,81 | 19,95 | 19,43 | 19,45 | -2,51% | 7.442,00 |
| 22.12.2025 | 19,89 | 20,03 | 19,89 | 19,95 | -0,36% | 11.936,00 |
| 19.12.2025 | 19,38 | 20,02 | 19,38 | 20,02 | 1,12% | 6.889,00 |
| 18.12.2025 | 19,56 | 19,80 | 19,37 | 19,80 | 0,25% | 13.727,00 |
| 17.12.2025 | 19,50 | 19,75 | 19,34 | 19,75 | 1,28% | 13.624,00 |
| 16.12.2025 | 19,59 | 19,70 | 19,32 | 19,50 | -0,76% | 5.906,00 |
| 15.12.2025 | 19,35 | 19,72 | 19,35 | 19,65 | 1,03% | 11.076,00 |
| 12.12.2025 | 19,40 | 19,45 | 19,15 | 19,45 | 1,04% | 10.252,00 |
| 11.12.2025 | 18,80 | 19,36 | 18,73 | 19,25 | 2,39% | 17.981,00 |
| 10.12.2025 | 18,75 | 19,30 | 18,54 | 18,80 | -0,53% | 62.859,00 |
| 09.12.2025 | 19,00 | 19,03 | 18,75 | 18,90 | 0,05% | 9.518,00 |
| 08.12.2025 | 18,93 | 19,01 | 18,76 | 18,89 | -0,21% | 16.651,00 |
| 05.12.2025 | 18,96 | 19,00 | 18,59 | 18,93 | -0,37% | 9.071,00 |
| 04.12.2025 | 19,08 | 19,08 | 18,72 | 19,00 | -0,58% | 3.538,00 |
| 03.12.2025 | 18,95 | 19,11 | 18,95 | 19,11 | 0,84% | 1.708,00 |
| 02.12.2025 | 18,75 | 18,96 | 18,53 | 18,95 | 1,34% | 12.093,00 |
| 01.12.2025 | 18,51 | 18,78 | 18,33 | 18,70 | 0,40% | 7.573,00 |
| 28.11.2025 | 19,05 | 19,05 | 18,63 | 18,63 | -1,04% | 1.043,00 |
| 26.11.2025 | 18,64 | 18,82 | 18,64 | 18,82 | 1,18% | 2.773,00 |
| 25.11.2025 | 18,75 | 18,78 | 18,07 | 18,60 | -0,91% | 10.653,00 |
| 24.11.2025 | 18,62 | 19,09 | 18,47 | 18,77 | 0,81% | 10.468,00 |
| 21.11.2025 | 18,52 | 18,89 | 18,30 | 18,62 | 0,54% | 28.494,00 |
| 20.11.2025 | 18,01 | 18,68 | 18,01 | 18,52 | -0,64% | 7.399,00 |
| 19.11.2025 | 18,36 | 18,76 | 18,02 | 18,64 | -0,59% | 9.365,00 |
| 18.11.2025 | 18,54 | 18,85 | 18,37 | 18,75 | -0,50% | 59.169,00 |
| 17.11.2025 | 18,90 | 19,35 | 18,75 | 18,84 | -0,30% | 4.002,00 |
| 14.11.2025 | 19,15 | 19,26 | 18,90 | 18,90 | -1,56% | 7.703,00 |
| 13.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,31% | 719,00 |
| 12.11.2025 | 19,37 | 19,50 | 19,09 | 19,26 | -0,62% | 5.310,00 |
| 11.11.2025 | 19,67 | 19,73 | 19,25 | 19,38 | 0,05% | 18.164,00 |
| 10.11.2025 | 19,51 | 19,51 | 19,37 | 19,37 | 0,08% | 1.910,00 |
| 07.11.2025 | 19,42 | 19,50 | 19,35 | 19,35 | -0,75% | 3.165,00 |
| 06.11.2025 | 19,67 | 19,73 | 19,36 | 19,50 | 0,72% | 2.547,00 |
| 05.11.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,57% | 279,00 |
| 04.11.2025 | 19,25 | 19,40 | 19,25 | 19,25 | -0,41% | 4.277,00 |