18,800$
-1,31%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 19,15 | 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 | 1,13% | 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 | 19,16 | 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 | 18,60 | 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 |
| 03.11.2025 | 19,49 | 19,49 | 19,05 | 19,33 | 0,89% | 4.146,00 |
| 31.10.2025 | 19,97 | 19,98 | 19,07 | 19,16 | -2,99% | 16.003,00 |
| 30.10.2025 | 19,71 | 19,99 | 19,70 | 19,75 | 0,05% | 3.109,00 |
| 28.10.2025 | 19,67 | 19,85 | 19,64 | 19,74 | 1,02% | 4.153,00 |
| 27.10.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,81% | 276,00 |
| 24.10.2025 | 19,81 | 19,81 | 19,69 | 19,70 | 0,15% | 2.336,00 |
| 23.10.2025 | 19,42 | 19,67 | 19,34 | 19,67 | -1,16% | 4.479,00 |
| 22.10.2025 | 19,90 | 20,00 | 19,69 | 19,90 | -0,10% | 3.571,00 |
| 21.10.2025 | 19,95 | 19,95 | 19,89 | 19,92 | -0,80% | 2.127,00 |
| 20.10.2025 | 20,08 | 20,08 | 20,07 | 20,08 | 3,51% | 891,00 |
| 17.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,07% | 216,00 |
| 16.10.2025 | 19,60 | 19,61 | 19,60 | 19,61 | 0,05% | 1.863,00 |
| 15.10.2025 | 19,77 | 21,00 | 19,60 | 19,60 | 0,87% | 1.790,00 |
| 14.10.2025 | 19,46 | 19,57 | 19,43 | 19,43 | 0,10% | 2.629,00 |
| 13.10.2025 | 19,63 | 19,65 | 19,41 | 19,41 | -1,22% | 4.125,00 |
| 10.10.2025 | 20,00 | 20,00 | 19,65 | 19,65 | -2,24% | 1.821,00 |
| 09.10.2025 | 20,55 | 20,55 | 20,10 | 20,10 | -1,47% | 2.741,00 |
| 08.10.2025 | 20,56 | 20,56 | 20,24 | 20,40 | 0,05% | 3.321,00 |
| 07.10.2025 | 20,72 | 20,85 | 20,19 | 20,39 | -2,90% | 17.712,00 |
| 06.10.2025 | 22,70 | 22,70 | 20,43 | 21,00 | 1,74% | 17.544,00 |
| 02.10.2025 | 20,75 | 21,05 | 20,60 | 20,64 | -0,77% | 12.475,00 |
| 01.10.2025 | 20,63 | 20,80 | 20,41 | 20,80 | 2,97% | 1.561,00 |
| 30.09.2025 | 20,09 | 20,37 | 20,09 | 20,20 | -1,46% | 2.936,00 |
| 29.09.2025 | 20,48 | 20,50 | 20,48 | 20,50 | 0,34% | 634,00 |
| 26.09.2025 | 20,72 | 20,79 | 20,41 | 20,43 | -0,97% | 2.787,00 |
| 25.09.2025 | 20,73 | 20,89 | 20,63 | 20,63 | -0,86% | 4.050,00 |
| 24.09.2025 | 21,13 | 21,44 | 20,81 | 20,81 | -2,62% | 17.197,00 |
| 23.09.2025 | 21,22 | 21,45 | 21,20 | 21,37 | 0,66% | 1.687,00 |
| 22.09.2025 | 21,50 | 21,51 | 21,15 | 21,23 | -0,61% | 3.737,00 |
| 19.09.2025 | 21,30 | 21,36 | 21,20 | 21,36 | 0,80% | 1.740,00 |
| 18.09.2025 | 21,19 | 21,25 | 21,19 | 21,19 | 0,00% | 991,00 |
| 17.09.2025 | 21,20 | 21,43 | 21,02 | 21,19 | 1,03% | 3.501,00 |
| 16.09.2025 | 20,93 | 21,05 | 20,90 | 20,98 | 0,36% | 3.197,00 |
| 15.09.2025 | 20,93 | 21,20 | 20,52 | 20,90 | 0,19% | 5.877,00 |
| 12.09.2025 | 20,85 | 21,34 | 20,82 | 20,86 | -0,90% | 5.668,00 |
| 11.09.2025 | 21,00 | 21,10 | 20,81 | 21,05 | 1,35% | 2.086,00 |
| 10.09.2025 | 20,64 | 20,84 | 20,60 | 20,77 | -0,10% | 7.165,00 |
| 09.09.2025 | 20,29 | 20,85 | 20,29 | 20,79 | 2,16% | 5.583,00 |
| 08.09.2025 | 20,52 | 20,80 | 20,20 | 20,35 | -1,26% | 9.943,00 |
| 05.09.2025 | 20,12 | 20,92 | 20,12 | 20,61 | 2,03% | 22.242,00 |
| 04.09.2025 | 20,35 | 20,35 | 20,05 | 20,20 | 0,15% | 6.373,00 |
| 03.09.2025 | 19,90 | 20,29 | 19,73 | 20,17 | 2,26% | 4.600,00 |
| 02.09.2025 | 19,93 | 19,93 | 19,72 | 19,73 | -1,91% | 5.253,00 |
| 29.08.2025 | 20,02 | 20,38 | 20,02 | 20,11 | -0,30% | 3.731,00 |
| 28.08.2025 | 19,76 | 20,40 | 19,76 | 20,17 | 1,82% | 3.360,00 |
| 27.08.2025 | 19,73 | 19,84 | 19,50 | 19,81 | 0,41% | 2.372,00 |
| 26.08.2025 | 19,63 | 19,76 | 19,63 | 19,73 | -0,15% | 546,00 |
| 25.08.2025 | 20,44 | 20,44 | 19,62 | 19,76 | -1,35% | 5.945,00 |
| 22.08.2025 | 19,58 | 20,09 | 19,58 | 20,03 | 2,72% | 14.056,00 |
| 21.08.2025 | 19,47 | 19,50 | 19,32 | 19,50 | 0,38% | 1.894,00 |
| 20.08.2025 | 19,54 | 19,80 | 19,38 | 19,43 | -0,63% | 8.390,00 |
| 19.08.2025 | 19,70 | 19,70 | 19,38 | 19,55 | -0,20% | 15.953,00 |
| 18.08.2025 | 19,66 | 19,66 | 19,57 | 19,59 | -0,05% | 1.687,00 |
| 15.08.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 0,62% | 443,00 |
| 14.08.2025 | 19,29 | 19,48 | 19,29 | 19,48 | 0,52% | 1.220,00 |
| 13.08.2025 | 19,23 | 19,39 | 19,02 | 19,38 | 1,04% | 16.579,00 |
| 12.08.2025 | 19,25 | 19,25 | 19,10 | 19,18 | -0,31% | 910,00 |
| 11.08.2025 | 18,97 | 19,60 | 18,97 | 19,24 | -1,58% | 12.768,00 |
| 08.08.2025 | 19,05 | 19,55 | 18,97 | 19,55 | 2,62% | 43.896,00 |