20,160$
0,56%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,98 | 20,34 | 19,98 | 20,34 | 1,47% | 1.746,00 |
| 02.05.2024 | 19,96 | 20,11 | 19,80 | 20,05 | 0,28% | 7.245,00 |
| 01.05.2024 | 19,91 | 20,10 | 19,90 | 19,99 | 0,20% | 4.829,00 |
| 30.04.2024 | 19,88 | 19,99 | 19,87 | 19,95 | -0,15% | 2.156,00 |
| 29.04.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,40% | 258,00 |
| 26.04.2024 | 20,16 | 20,45 | 19,62 | 19,90 | 0,51% | 2.240,00 |
| 25.04.2024 | 19,73 | 19,95 | 19,73 | 19,80 | 0,25% | 1.264,00 |
| 24.04.2024 | 20,26 | 20,53 | 19,73 | 19,75 | -1,87% | 6.638,00 |
| 23.04.2024 | 20,12 | 20,13 | 19,90 | 20,13 | -0,27% | 1.904,00 |
| 22.04.2024 | 19,89 | 20,18 | 19,80 | 20,18 | 2,44% | 6.903,00 |
| 19.04.2024 | 19,79 | 19,79 | 19,57 | 19,70 | -0,86% | 9.790,00 |
| 18.04.2024 | 19,90 | 20,00 | 19,71 | 19,87 | -0,50% | 24.325,00 |
| 17.04.2024 | 19,84 | 20,01 | 19,84 | 19,97 | -0,70% | 8.245,00 |
| 16.04.2024 | 20,38 | 20,41 | 20,09 | 20,11 | -1,95% | 4.162,00 |
| 15.04.2024 | 21,15 | 21,27 | 20,28 | 20,51 | -2,57% | 17.070,00 |
| 12.04.2024 | 21,05 | 21,11 | 21,04 | 21,05 | -0,47% | 23.747,00 |
| 11.04.2024 | 21,00 | 21,15 | 20,85 | 21,15 | 0,71% | 33.732,00 |
| 10.04.2024 | 20,91 | 21,06 | 20,80 | 21,00 | -0,21% | 23.005,00 |
| 09.04.2024 | 21,01 | 21,06 | 21,00 | 21,05 | 0,45% | 19.814,00 |
| 08.04.2024 | 20,80 | 21,00 | 20,80 | 20,95 | -0,57% | 70.083,00 |
| 05.04.2024 | 20,51 | 21,07 | 20,51 | 21,07 | 0,05% | 2.479,00 |
| 04.04.2024 | 21,10 | 21,14 | 21,02 | 21,06 | 0,10% | 2.854,00 |
| 03.04.2024 | 20,99 | 21,04 | 20,79 | 21,04 | 1,40% | 2.805,00 |
| 02.04.2024 | 20,58 | 21,01 | 20,58 | 20,75 | -0,14% | 5.524,00 |
| 01.04.2024 | 20,62 | 20,90 | 20,40 | 20,78 | 1,86% | 21.121,00 |
| 28.03.2024 | 21,83 | 21,83 | 20,31 | 20,40 | -5,47% | 51.436,00 |
| 27.03.2024 | 21,77 | 22,00 | 21,33 | 21,58 | -1,37% | 4.184,00 |
| 26.03.2024 | 21,74 | 22,28 | 21,65 | 21,88 | -0,11% | 17.172,00 |
| 25.03.2024 | 21,77 | 22,10 | 21,77 | 21,91 | 0,62% | 24.776,00 |
| 22.03.2024 | 21,87 | 22,26 | 21,77 | 21,77 | 0,46% | 9.049,00 |
| 21.03.2024 | 21,98 | 22,12 | 21,67 | 21,67 | -0,60% | 3.162,00 |
| 20.03.2024 | 22,09 | 22,11 | 21,68 | 21,80 | -0,32% | 8.920,00 |
| 19.03.2024 | 21,48 | 21,88 | 21,48 | 21,87 | 2,15% | 2.863,00 |
| 18.03.2024 | 20,89 | 21,70 | 20,89 | 21,41 | 0,33% | 1.267,00 |
| 14.03.2024 | 21,22 | 21,34 | 21,22 | 21,34 | 0,00% | 530,00 |
| 13.03.2024 | 20,93 | 21,34 | 20,93 | 21,34 | -0,70% | 1.320,00 |
| 12.03.2024 | 21,10 | 21,50 | 21,10 | 21,49 | 0,89% | 608,00 |
| 11.03.2024 | 21,45 | 21,55 | 21,25 | 21,30 | 0,24% | 2.734,00 |
| 08.03.2024 | 21,33 | 21,33 | 20,97 | 21,25 | 0,71% | 4.977,00 |
| 07.03.2024 | 21,59 | 21,66 | 20,81 | 21,10 | -0,99% | 16.133,00 |
| 06.03.2024 | 21,54 | 21,58 | 21,31 | 21,31 | -0,65% | 5.886,00 |
| 05.03.2024 | 21,54 | 21,54 | 21,45 | 21,45 | -0,07% | 5.064,00 |
| 04.03.2024 | 21,16 | 21,54 | 21,16 | 21,46 | 0,16% | 7.919,00 |
| 01.03.2024 | 21,54 | 21,58 | 21,21 | 21,43 | -1,88% | 17.283,00 |
| 29.02.2024 | 21,85 | 22,04 | 21,27 | 21,84 | 3,03% | 41.444,00 |
| 28.02.2024 | 21,46 | 21,46 | 21,20 | 21,20 | -0,25% | 1.630,00 |
| 27.02.2024 | 21,06 | 21,42 | 21,06 | 21,25 | 0,24% | 14.188,00 |
| 26.02.2024 | 20,91 | 21,34 | 20,91 | 21,20 | -0,49% | 18.111,00 |
| 23.02.2024 | 21,07 | 21,37 | 21,07 | 21,31 | 0,31% | 15.597,00 |
| 22.02.2024 | 21,16 | 21,38 | 21,02 | 21,24 | -0,14% | 10.813,00 |
| 21.02.2024 | 21,42 | 21,42 | 21,27 | 21,27 | -0,19% | 649,00 |
| 20.02.2024 | 21,48 | 22,02 | 21,28 | 21,31 | -0,19% | 15.442,00 |
| 16.02.2024 | 21,02 | 22,14 | 21,02 | 21,35 | -0,74% | 6.912,00 |
| 15.02.2024 | 21,96 | 22,15 | 21,51 | 21,51 | -2,76% | 10.039,00 |
| 14.02.2024 | 22,10 | 22,17 | 21,46 | 22,12 | 0,09% | 3.454,00 |
| 13.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 1.414,00 |
| 12.02.2024 | 22,14 | 22,38 | 22,03 | 22,10 | 1,10% | 13.287,00 |
| 09.02.2024 | 20,93 | 21,86 | 20,93 | 21,86 | 1,67% | 1.998,00 |
| 08.02.2024 | 21,25 | 21,54 | 21,14 | 21,50 | 1,15% | 7.932,00 |
| 07.02.2024 | 20,97 | 21,26 | 20,97 | 21,26 | -0,77% | 505,00 |
| 06.02.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,14% | 317,00 |
| 05.02.2024 | 21,42 | 21,45 | 21,42 | 21,45 | -0,23% | 504,00 |
| 02.02.2024 | 21,56 | 21,56 | 21,44 | 21,50 | 2,04% | 2.377,00 |
| 01.02.2024 | 21,32 | 21,35 | 21,03 | 21,07 | -0,42% | 2.281,00 |
| 31.01.2024 | 21,32 | 21,32 | 21,16 | 21,16 | -0,75% | 1.621,00 |
| 30.01.2024 | 21,15 | 21,40 | 21,10 | 21,32 | 0,14% | 5.995,00 |
| 29.01.2024 | 21,18 | 21,35 | 21,18 | 21,29 | -0,10% | 3.539,00 |
| 26.01.2024 | 21,21 | 21,32 | 21,21 | 21,31 | 0,61% | 2.069,00 |
| 25.01.2024 | 21,20 | 21,20 | 21,16 | 21,18 | -0,19% | 6.258,00 |
| 24.01.2024 | 20,94 | 21,22 | 20,94 | 21,22 | -0,14% | 19.807,00 |
| 23.01.2024 | 21,10 | 21,25 | 21,10 | 21,25 | -0,61% | 6.101,00 |
| 22.01.2024 | 21,00 | 21,45 | 21,00 | 21,38 | 1,92% | 9.447,00 |
| 19.01.2024 | 21,18 | 21,18 | 20,58 | 20,98 | -0,01% | 14.112,00 |
| 18.01.2024 | 21,25 | 21,33 | 20,92 | 20,98 | -1,41% | 13.161,00 |
| 17.01.2024 | 21,73 | 21,74 | 21,22 | 21,28 | -1,80% | 6.437,00 |
| 16.01.2024 | 21,62 | 21,89 | 21,43 | 21,67 | 1,21% | 29.476,00 |
| 12.01.2024 | 21,26 | 21,65 | 21,26 | 21,41 | -0,97% | 2.653,00 |
| 11.01.2024 | 21,50 | 21,62 | 21,49 | 21,62 | 0,14% | 11.760,00 |
| 10.01.2024 | 21,27 | 21,69 | 21,23 | 21,59 | 1,36% | 9.118,00 |
| 09.01.2024 | 21,30 | 21,30 | 21,26 | 21,30 | -1,02% | 1.935,00 |
| 08.01.2024 | 21,30 | 21,52 | 21,22 | 21,52 | 1,27% | 8.414,00 |
| 05.01.2024 | 21,33 | 21,33 | 21,09 | 21,25 | -0,38% | 3.501,00 |
| 04.01.2024 | 21,40 | 21,40 | 21,28 | 21,33 | 0,23% | 7.524,00 |
| 03.01.2024 | 21,22 | 21,36 | 20,98 | 21,28 | 0,57% | 13.588,00 |
| 02.01.2024 | 21,67 | 21,67 | 21,14 | 21,16 | -2,76% | 30.537,00 |
| 29.12.2023 | 22,02 | 22,29 | 21,76 | 21,76 | 0,00% | 22.950,00 |
| 28.12.2023 | 21,44 | 22,18 | 20,99 | 21,76 | 0,42% | 16.197,00 |
| 27.12.2023 | 21,69 | 22,05 | 21,54 | 21,67 | 0,05% | 4.844,00 |
| 26.12.2023 | 21,68 | 21,81 | 21,29 | 21,66 | 1,55% | 11.400,00 |
| 22.12.2023 | 20,80 | 21,73 | 20,80 | 21,33 | -0,19% | 6.262,00 |
| 21.12.2023 | 21,61 | 21,61 | 21,37 | 21,37 | 0,14% | 5.349,00 |
| 20.12.2023 | 21,11 | 21,69 | 21,11 | 21,34 | 1,72% | 12.343,00 |
| 19.12.2023 | 20,98 | 20,98 | 20,59 | 20,98 | -0,76% | 5.504,00 |
| 18.12.2023 | 20,98 | 21,14 | 20,88 | 21,14 | 1,10% | 9.256,00 |
| 15.12.2023 | 20,76 | 21,02 | 20,75 | 20,91 | 0,67% | 20.342,00 |
| 14.12.2023 | 20,79 | 20,96 | 20,77 | 20,77 | -0,10% | 2.133,00 |
| 13.12.2023 | 20,22 | 20,83 | 20,22 | 20,79 | 2,82% | 6.050,00 |
| 12.12.2023 | 20,00 | 20,22 | 19,60 | 20,22 | -0,54% | 5.277,00 |
| 11.12.2023 | 20,10 | 20,33 | 20,08 | 20,33 | -0,44% | 1.061,00 |
| 08.12.2023 | 20,28 | 20,42 | 20,26 | 20,42 | 0,89% | 679,00 |