24,310$
0,44%
Echtzeit-Aktienkurs RLJ Lodging Trust $1.95 Series A Cumulative Convertible
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust $1.95 Series A Cumulative Convertible Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 24,26 | 24,31 | 24,12 | 24,27 | 0,27% | 18.745,00 |
| 07.05.2025 | 24,30 | 24,30 | 24,01 | 24,20 | 0,51% | 8.401,00 |
| 06.05.2025 | 24,30 | 24,30 | 24,06 | 24,08 | -0,84% | 17.754,00 |
| 05.05.2025 | 24,41 | 24,48 | 24,22 | 24,29 | -1,08% | 18.268,00 |
| 02.05.2025 | 24,57 | 24,68 | 24,31 | 24,55 | 0,57% | 14.986,00 |
| 01.05.2025 | 24,41 | 24,50 | 24,30 | 24,41 | 0,37% | 8.265,00 |
| 30.04.2025 | 24,47 | 24,66 | 24,21 | 24,32 | -0,61% | 21.548,00 |
| 29.04.2025 | 24,35 | 24,58 | 24,35 | 24,47 | 0,00% | 18.823,00 |
| 28.04.2025 | 24,26 | 24,47 | 24,10 | 24,47 | 0,78% | 17.865,00 |
| 25.04.2025 | 24,14 | 24,29 | 23,85 | 24,28 | 0,79% | 22.240,00 |
| 24.04.2025 | 24,03 | 24,15 | 23,90 | 24,09 | 0,46% | 18.029,00 |
| 23.04.2025 | 23,96 | 24,13 | 23,76 | 23,98 | 0,50% | 24.382,00 |
| 22.04.2025 | 23,79 | 23,98 | 23,74 | 23,86 | 0,29% | 18.849,00 |
| 21.04.2025 | 23,72 | 23,95 | 23,72 | 23,79 | 0,30% | 20.950,00 |
| 17.04.2025 | 23,61 | 23,89 | 23,58 | 23,72 | 0,08% | 18.113,00 |
| 16.04.2025 | 23,57 | 23,88 | 23,57 | 23,70 | -0,29% | 21.272,00 |
| 15.04.2025 | 23,25 | 24,04 | 23,24 | 23,77 | 2,06% | 39.028,00 |
| 14.04.2025 | 23,20 | 23,37 | 22,98 | 23,29 | 1,53% | 47.100,00 |
| 11.04.2025 | 23,47 | 23,47 | 22,80 | 22,94 | -2,63% | 94.222,00 |
| 10.04.2025 | 23,97 | 23,97 | 23,37 | 23,56 | -1,63% | 27.358,00 |
| 09.04.2025 | 23,51 | 24,00 | 23,00 | 23,95 | 1,66% | 50.199,00 |
| 08.04.2025 | 23,78 | 23,78 | 23,35 | 23,56 | 0,81% | 31.985,00 |
| 07.04.2025 | 23,45 | 23,81 | 22,90 | 23,37 | -1,18% | 67.526,00 |
| 04.04.2025 | 24,24 | 24,29 | 23,02 | 23,65 | -3,51% | 100.496,00 |
| 03.04.2025 | 24,40 | 24,58 | 24,06 | 24,51 | 0,29% | 64.867,00 |
| 02.04.2025 | 24,51 | 24,62 | 24,28 | 24,44 | -0,41% | 39.612,00 |
| 01.04.2025 | 24,55 | 24,69 | 24,30 | 24,54 | 0,57% | 58.846,00 |
| 31.03.2025 | 24,80 | 24,80 | 24,37 | 24,40 | -2,71% | 169.584,00 |
| 28.03.2025 | 25,20 | 25,20 | 25,00 | 25,08 | -0,20% | 36.048,00 |
| 27.03.2025 | 25,24 | 25,24 | 25,10 | 25,13 | 0,00% | 10.739,00 |
| 26.03.2025 | 25,25 | 25,26 | 25,13 | 25,13 | -0,36% | 6.635,00 |
| 25.03.2025 | 25,18 | 25,27 | 25,18 | 25,22 | 0,16% | 13.876,00 |
| 24.03.2025 | 25,16 | 25,23 | 25,07 | 25,18 | 0,00% | 38.371,00 |
| 21.03.2025 | 25,18 | 25,18 | 25,13 | 25,18 | 0,08% | 14.089,00 |
| 20.03.2025 | 25,13 | 25,18 | 25,06 | 25,16 | 0,35% | 38.655,00 |
| 19.03.2025 | 25,08 | 25,13 | 25,03 | 25,07 | -0,03% | 19.888,00 |
| 18.03.2025 | 25,03 | 25,13 | 25,02 | 25,08 | -0,20% | 30.871,00 |
| 17.03.2025 | 25,19 | 25,32 | 25,09 | 25,13 | -0,32% | 68.846,00 |
| 14.03.2025 | 25,21 | 25,31 | 25,20 | 25,21 | -0,12% | 9.634,00 |
| 13.03.2025 | 25,15 | 25,26 | 25,15 | 25,24 | 0,00% | 12.358,00 |
| 12.03.2025 | 25,17 | 25,32 | 25,14 | 25,24 | 0,28% | 15.926,00 |
| 11.03.2025 | 25,17 | 25,18 | 25,12 | 25,17 | 0,00% | 16.839,00 |
| 10.03.2025 | 25,15 | 25,21 | 25,15 | 25,17 | 0,12% | 15.560,00 |
| 07.03.2025 | 25,12 | 25,24 | 25,12 | 25,14 | 0,08% | 11.651,00 |
| 06.03.2025 | 25,22 | 25,28 | 25,12 | 25,12 | -0,36% | 19.168,00 |
| 05.03.2025 | 25,22 | 25,24 | 25,20 | 25,21 | -0,12% | 7.559,00 |
| 04.03.2025 | 25,29 | 25,29 | 25,17 | 25,24 | 0,02% | 17.529,00 |
| 03.03.2025 | 25,17 | 25,27 | 25,16 | 25,24 | 0,22% | 12.725,00 |
| 28.02.2025 | 25,25 | 25,31 | 25,17 | 25,18 | -0,18% | 21.461,00 |
| 27.02.2025 | 25,25 | 25,34 | 25,21 | 25,22 | -0,10% | 14.697,00 |
| 26.02.2025 | 25,25 | 25,33 | 25,02 | 25,25 | -0,24% | 19.407,00 |
| 25.02.2025 | 25,25 | 25,39 | 25,25 | 25,31 | 0,24% | 24.733,00 |
| 24.02.2025 | 25,26 | 25,27 | 25,21 | 25,25 | -0,08% | 17.612,00 |
| 21.02.2025 | 25,24 | 25,27 | 25,20 | 25,27 | 0,32% | 9.770,00 |
| 20.02.2025 | 25,22 | 25,22 | 25,16 | 25,19 | -0,04% | 17.095,00 |
| 19.02.2025 | 25,12 | 25,24 | 25,11 | 25,20 | 0,14% | 28.047,00 |
| 18.02.2025 | 25,22 | 25,25 | 25,11 | 25,17 | -0,10% | 64.435,00 |
| 14.02.2025 | 25,11 | 25,25 | 25,08 | 25,19 | 0,48% | 35.471,00 |
| 13.02.2025 | 25,06 | 25,11 | 25,03 | 25,07 | 0,04% | 11.982,00 |
| 12.02.2025 | 25,15 | 25,23 | 25,03 | 25,06 | -0,20% | 31.426,00 |
| 11.02.2025 | 25,15 | 25,18 | 25,10 | 25,11 | -0,16% | 19.922,00 |
| 10.02.2025 | 25,36 | 25,36 | 25,15 | 25,15 | 0,00% | 24.065,00 |
| 07.02.2025 | 25,15 | 25,27 | 25,14 | 25,15 | -0,04% | 7.653,00 |
| 06.02.2025 | 25,25 | 25,35 | 25,15 | 25,16 | -0,28% | 10.765,00 |
| 05.02.2025 | 25,16 | 25,37 | 25,16 | 25,23 | -0,12% | 14.934,00 |
| 04.02.2025 | 25,25 | 25,47 | 25,20 | 25,26 | 0,00% | 18.070,00 |
| 03.02.2025 | 25,36 | 25,36 | 25,05 | 25,26 | 0,76% | 27.651,00 |
| 31.01.2025 | 25,31 | 25,44 | 25,07 | 25,07 | -0,44% | 52.104,00 |
| 30.01.2025 | 25,22 | 25,31 | 25,16 | 25,18 | 0,04% | 20.281,00 |
| 29.01.2025 | 25,30 | 25,31 | 25,14 | 25,17 | -0,47% | 27.507,00 |
| 28.01.2025 | 25,36 | 25,47 | 25,29 | 25,29 | -0,28% | 16.689,00 |
| 27.01.2025 | 25,25 | 25,57 | 25,24 | 25,36 | 0,08% | 48.965,00 |
| 24.01.2025 | 25,28 | 25,37 | 25,20 | 25,34 | 0,68% | 8.563,00 |
| 23.01.2025 | 25,30 | 25,30 | 25,16 | 25,17 | -0,12% | 17.037,00 |
| 22.01.2025 | 25,24 | 25,31 | 25,18 | 25,20 | -0,20% | 16.396,00 |
| 21.01.2025 | 25,21 | 25,33 | 25,19 | 25,25 | 0,24% | 25.365,00 |
| 17.01.2025 | 25,39 | 25,39 | 25,19 | 25,19 | -0,47% | 16.999,00 |
| 16.01.2025 | 25,44 | 25,44 | 25,25 | 25,31 | -0,24% | 39.573,00 |
| 15.01.2025 | 25,35 | 25,37 | 25,30 | 25,37 | 0,36% | 51.603,00 |
| 14.01.2025 | 25,26 | 25,33 | 25,20 | 25,28 | 0,12% | 33.400,00 |
| 13.01.2025 | 25,37 | 25,40 | 25,15 | 25,25 | -0,32% | 36.593,00 |
| 10.01.2025 | 25,25 | 25,39 | 25,18 | 25,33 | 0,04% | 26.169,00 |
| 08.01.2025 | 25,36 | 25,37 | 25,20 | 25,32 | 0,24% | 24.347,00 |
| 07.01.2025 | 25,23 | 25,30 | 25,15 | 25,26 | 0,16% | 61.923,00 |
| 06.01.2025 | 25,15 | 25,39 | 25,13 | 25,22 | 0,48% | 47.111,00 |
| 03.01.2025 | 24,95 | 25,30 | 24,94 | 25,10 | 0,40% | 15.188,00 |
| 02.01.2025 | 24,80 | 25,03 | 24,67 | 25,00 | 1,79% | 26.771,00 |
| 31.12.2024 | 24,97 | 25,07 | 24,54 | 24,56 | -2,62% | 126.754,00 |
| 30.12.2024 | 25,28 | 25,31 | 25,12 | 25,22 | 0,36% | 17.589,00 |
| 27.12.2024 | 25,32 | 25,32 | 25,06 | 25,13 | -0,67% | 35.901,00 |
| 26.12.2024 | 25,30 | 25,35 | 25,28 | 25,30 | -0,06% | 19.295,00 |
| 24.12.2024 | 25,21 | 25,34 | 25,21 | 25,32 | -0,10% | 9.060,00 |
| 23.12.2024 | 25,29 | 25,34 | 25,18 | 25,34 | 0,12% | 11.879,00 |
| 20.12.2024 | 25,20 | 25,35 | 25,15 | 25,31 | 0,88% | 18.432,00 |
| 19.12.2024 | 25,11 | 25,17 | 25,00 | 25,09 | -0,28% | 32.318,00 |
| 18.12.2024 | 25,21 | 25,30 | 25,11 | 25,16 | 0,00% | 17.864,00 |
| 17.12.2024 | 25,10 | 25,30 | 25,10 | 25,16 | -0,44% | 12.861,00 |
| 16.12.2024 | 25,28 | 25,29 | 25,20 | 25,27 | -0,04% | 27.547,00 |
| 13.12.2024 | 25,38 | 25,40 | 25,15 | 25,28 | 0,04% | 16.525,00 |
| 12.12.2024 | 25,46 | 25,48 | 25,26 | 25,27 | -0,47% | 16.610,00 |