19,570$
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,50 | 19,57 | 19,50 | 19,57 | 0,00% | 4.102,00 |
| 28.09.2026 | 19,74 | 19,74 | 19,50 | 19,57 | -0,46% | 4.622,00 |
| 25.09.2026 | 19,79 | 19,79 | 19,48 | 19,66 | -0,71% | 16.902,00 |
| 24.09.2026 | 19,85 | 19,85 | 19,56 | 19,80 | -0,50% | 14.815,00 |
| 23.09.2026 | 19,79 | 19,90 | 19,54 | 19,90 | -0,25% | 12.112,00 |
| 22.09.2026 | 20,09 | 20,09 | 19,79 | 19,95 | 0,81% | 3.584,00 |
| 21.09.2026 | 19,90 | 19,90 | 19,79 | 19,79 | -0,50% | 5.302,00 |
| 18.09.2026 | 19,80 | 19,90 | 19,79 | 19,89 | 0,76% | 6.459,00 |
| 17.09.2026 | 19,74 | 20,25 | 19,74 | 19,74 | -0,80% | 2.582,00 |
| 16.09.2026 | 19,90 | 19,90 | 19,79 | 19,90 | -0,05% | 7.085,00 |
| 15.09.2026 | 19,76 | 20,02 | 19,76 | 19,91 | 0,30% | 2.493,00 |
| 14.09.2026 | 19,88 | 20,03 | 19,75 | 19,85 | -0,15% | 6.655,00 |
| 11.09.2026 | 19,85 | 19,88 | 19,73 | 19,88 | -0,01% | 10.878,00 |
| 10.09.2026 | 19,90 | 19,90 | 19,88 | 19,88 | 0,15% | 3.028,00 |
| 09.09.2026 | 19,97 | 19,97 | 19,82 | 19,85 | -0,25% | 9.601,00 |
| 08.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,45% | 144,00 |
| 03.09.2026 | 19,88 | 19,97 | 19,61 | 19,81 | 0,05% | 3.685,00 |
| 01.09.2026 | 19,88 | 19,88 | 19,48 | 19,80 | -0,25% | 12.665,00 |
| 31.08.2026 | 19,87 | 20,04 | 19,82 | 19,85 | 0,76% | 7.849,00 |
| 28.08.2026 | 20,05 | 20,10 | 19,70 | 19,70 | -1,25% | 9.044,00 |
| 27.08.2026 | 20,07 | 20,07 | 19,95 | 19,95 | 0,20% | 4.505,00 |
| 26.08.2026 | 19,95 | 20,09 | 19,88 | 19,91 | -0,65% | 36.439,00 |
| 25.08.2026 | 19,84 | 20,04 | 19,84 | 20,04 | 0,45% | 5.827,00 |
| 21.08.2026 | 19,89 | 20,04 | 19,89 | 19,95 | 1,01% | 3.221,00 |
| 20.08.2026 | 20,12 | 20,13 | 19,75 | 19,75 | -1,84% | 25.022,00 |
| 19.08.2026 | 19,72 | 20,17 | 19,72 | 20,12 | 1,13% | 4.829,00 |
| 18.08.2026 | 19,95 | 20,02 | 19,90 | 19,90 | -0,48% | 6.696,00 |
| 17.08.2026 | 19,92 | 19,99 | 19,92 | 19,99 | -0,55% | 695,00 |
| 13.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,64% | 200,00 |
| 12.08.2026 | 20,00 | 20,23 | 20,00 | 20,23 | 1,05% | 1.299,00 |
| 11.08.2026 | 20,00 | 20,04 | 20,00 | 20,02 | -0,57% | 1.536,00 |
| 10.08.2026 | 20,19 | 20,19 | 20,14 | 20,14 | 0,93% | 796,00 |
| 07.08.2026 | 20,04 | 20,22 | 19,95 | 19,95 | -0,50% | 10.729,00 |
| 06.08.2026 | 20,21 | 20,21 | 20,05 | 20,05 | -1,23% | 1.381,00 |
| 05.08.2026 | 20,31 | 20,31 | 20,29 | 20,30 | 0,64% | 1.808,00 |
| 04.08.2026 | 20,30 | 20,30 | 20,16 | 20,17 | -1,03% | 1.663,00 |
| 03.08.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,84% | 532,00 |
| 31.07.2026 | 20,18 | 20,33 | 20,18 | 20,21 | -0,74% | 4.281,00 |
| 30.07.2026 | 20,23 | 20,36 | 20,22 | 20,36 | 0,69% | 1.340,00 |
| 29.07.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 0,05% | 424,00 |
| 28.07.2026 | 20,21 | 20,22 | 20,21 | 20,21 | 0,00% | 741,00 |
| 27.07.2026 | 20,04 | 20,23 | 20,04 | 20,21 | 0,30% | 6.042,00 |
| 24.07.2026 | 20,06 | 20,15 | 20,06 | 20,15 | -0,15% | 901,00 |
| 23.07.2026 | 20,17 | 20,27 | 20,15 | 20,18 | -0,25% | 3.724,00 |
| 22.07.2026 | 20,05 | 20,23 | 20,05 | 20,23 | 0,00% | 1.383,00 |
| 21.07.2026 | 20,07 | 20,23 | 20,07 | 20,23 | 0,10% | 1.522,00 |
| 20.07.2026 | 20,21 | 20,21 | 20,21 | 20,21 | 0,00% | 293,00 |
| 17.07.2026 | 19,73 | 20,22 | 19,73 | 20,21 | 0,13% | 1.205,00 |
| 16.07.2026 | 19,89 | 20,24 | 19,89 | 20,18 | -0,42% | 2.386,00 |
| 15.07.2026 | 20,34 | 20,34 | 20,04 | 20,27 | 0,22% | 2.290,00 |
| 14.07.2026 | 20,23 | 20,23 | 20,23 | 20,23 | -0,30% | 914,00 |
| 10.07.2026 | 20,24 | 20,30 | 20,24 | 20,29 | 0,23% | 1.640,00 |
| 09.07.2026 | 19,81 | 20,27 | 19,81 | 20,24 | 1,30% | 10.043,00 |
| 08.07.2026 | 19,92 | 19,98 | 19,92 | 19,98 | 0,35% | 1.831,00 |
| 07.07.2026 | 19,85 | 19,94 | 19,80 | 19,91 | 0,91% | 13.954,00 |
| 06.07.2026 | 19,57 | 19,75 | 19,57 | 19,73 | 0,87% | 9.129,00 |
| 02.07.2026 | 19,48 | 19,68 | 19,43 | 19,56 | 0,57% | 7.896,00 |
| 01.07.2026 | 19,43 | 19,72 | 19,40 | 19,45 | 0,15% | 21.392,00 |
| 30.06.2026 | 20,11 | 20,11 | 19,25 | 19,42 | -4,66% | 47.103,00 |
| 29.06.2026 | 20,38 | 20,38 | 20,28 | 20,37 | 0,37% | 3.136,00 |
| 26.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,02% | 141,00 |
| 25.06.2026 | 20,29 | 20,37 | 20,19 | 20,30 | 0,45% | 8.180,00 |
| 24.06.2026 | 20,20 | 20,30 | 20,20 | 20,21 | -0,49% | 5.149,00 |
| 23.06.2026 | 20,20 | 20,31 | 20,20 | 20,31 | -0,34% | 1.450,00 |
| 22.06.2026 | 20,58 | 20,68 | 20,15 | 20,38 | 0,67% | 93.380,00 |
| 18.06.2026 | 20,33 | 20,33 | 20,00 | 20,25 | -0,27% | 7.496,00 |
| 17.06.2026 | 20,29 | 20,33 | 20,28 | 20,30 | 0,40% | 51.874,00 |
| 16.06.2026 | 20,21 | 20,23 | 20,12 | 20,22 | 0,60% | 3.646,00 |
| 15.06.2026 | 20,08 | 20,21 | 19,84 | 20,10 | -0,40% | 2.948,00 |
| 12.06.2026 | 20,18 | 20,32 | 20,01 | 20,18 | -0,69% | 3.462,00 |
| 11.06.2026 | 20,05 | 20,32 | 19,90 | 20,32 | 2,89% | 2.875,00 |
| 10.06.2026 | 20,43 | 20,43 | 19,75 | 19,75 | -2,95% | 1.958,00 |
| 09.06.2026 | 20,42 | 20,47 | 20,15 | 20,35 | 1,34% | 18.360,00 |
| 08.06.2026 | 19,90 | 20,08 | 19,90 | 20,08 | 0,68% | 6.005,00 |
| 05.06.2026 | 19,91 | 20,05 | 19,86 | 19,95 | 0,58% | 5.197,00 |
| 04.06.2026 | 19,79 | 19,83 | 19,74 | 19,83 | 0,15% | 1.235,00 |
| 03.06.2026 | 19,55 | 19,90 | 19,49 | 19,80 | -0,25% | 3.592,00 |
| 02.06.2026 | 19,36 | 19,85 | 19,36 | 19,85 | 0,86% | 3.466,00 |
| 01.06.2026 | 19,74 | 19,77 | 19,62 | 19,68 | 0,51% | 1.773,00 |
| 29.05.2026 | 19,35 | 19,58 | 19,23 | 19,58 | 1,03% | 14.786,00 |
| 28.05.2026 | 19,66 | 19,66 | 19,22 | 19,38 | -1,12% | 149.620,00 |
| 27.05.2026 | 19,79 | 19,79 | 19,48 | 19,60 | 0,26% | 26.772,00 |
| 26.05.2026 | 19,56 | 19,76 | 19,48 | 19,55 | -1,21% | 81.086,00 |
| 22.05.2026 | 19,62 | 19,80 | 19,60 | 19,79 | 0,84% | 3.463,00 |
| 21.05.2026 | 19,74 | 19,74 | 19,60 | 19,63 | -0,33% | 5.617,00 |
| 20.05.2026 | 19,75 | 19,85 | 19,69 | 19,69 | -0,05% | 8.413,00 |
| 19.05.2026 | 19,71 | 19,83 | 19,70 | 19,70 | 0,00% | 5.462,00 |
| 18.05.2026 | 19,71 | 19,73 | 19,65 | 19,70 | -0,25% | 6.383,00 |
| 15.05.2026 | 19,85 | 19,85 | 19,58 | 19,75 | -1,25% | 74.676,00 |
| 14.05.2026 | 19,80 | 20,00 | 19,68 | 20,00 | 1,52% | 84.763,00 |
| 13.05.2026 | 19,96 | 19,96 | 19,67 | 19,70 | -0,51% | 25.640,00 |
| 12.05.2026 | 20,00 | 20,00 | 19,80 | 19,80 | -0,95% | 14.749,00 |
| 11.05.2026 | 19,89 | 19,99 | 19,88 | 19,99 | 0,45% | 28.892,00 |
| 08.05.2026 | 20,15 | 20,15 | 19,90 | 19,90 | -0,45% | 16.416,00 |
| 07.05.2026 | 20,00 | 20,20 | 19,99 | 19,99 | 0,15% | 8.487,00 |
| 06.05.2026 | 20,02 | 20,05 | 19,80 | 19,96 | -0,45% | 22.068,00 |
| 05.05.2026 | 19,93 | 20,10 | 19,60 | 20,05 | 1,31% | 30.299,00 |
| 04.05.2026 | 20,10 | 20,39 | 19,60 | 19,79 | -0,60% | 13.421,00 |
| 01.05.2026 | 19,80 | 20,40 | 19,80 | 19,91 | 0,15% | 15.888,00 |
| 30.04.2026 | 20,02 | 20,09 | 19,81 | 19,88 | -0,65% | 21.033,00 |