24,810$
-0,12%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,87 | 24,87 | 24,77 | 24,83 | -0,05% | 12.623,00 |
| 02.05.2024 | 24,84 | 24,86 | 24,77 | 24,84 | -0,28% | 11.742,00 |
| 01.05.2024 | 24,80 | 24,91 | 24,75 | 24,91 | 0,77% | 11.964,00 |
| 30.04.2024 | 24,79 | 24,84 | 24,69 | 24,72 | -0,08% | 29.698,00 |
| 29.04.2024 | 24,70 | 24,79 | 24,70 | 24,74 | 0,65% | 22.304,00 |
| 26.04.2024 | 24,50 | 24,75 | 24,50 | 24,58 | 0,74% | 38.153,00 |
| 25.04.2024 | 24,36 | 24,54 | 24,30 | 24,40 | -0,41% | 12.291,00 |
| 24.04.2024 | 24,49 | 24,54 | 24,40 | 24,50 | 0,41% | 9.672,00 |
| 23.04.2024 | 24,31 | 24,58 | 24,31 | 24,40 | 0,41% | 20.977,00 |
| 22.04.2024 | 24,35 | 24,44 | 24,30 | 24,30 | 0,12% | 18.732,00 |
| 19.04.2024 | 24,31 | 24,45 | 24,26 | 24,27 | -0,29% | 24.447,00 |
| 18.04.2024 | 24,39 | 24,47 | 24,30 | 24,34 | -0,04% | 14.969,00 |
| 17.04.2024 | 24,43 | 24,58 | 24,27 | 24,35 | -0,25% | 19.516,00 |
| 16.04.2024 | 24,33 | 24,42 | 24,30 | 24,41 | 0,29% | 12.168,00 |
| 15.04.2024 | 24,56 | 24,59 | 24,30 | 24,34 | -0,57% | 40.295,00 |
| 12.04.2024 | 24,55 | 24,68 | 24,45 | 24,48 | -0,24% | 15.504,00 |
| 11.04.2024 | 24,73 | 24,73 | 24,50 | 24,54 | -0,75% | 34.492,00 |
| 10.04.2024 | 24,89 | 24,89 | 24,69 | 24,73 | -0,66% | 24.811,00 |
| 09.04.2024 | 24,89 | 24,92 | 24,80 | 24,89 | -0,24% | 26.070,00 |
| 08.04.2024 | 24,86 | 24,95 | 24,83 | 24,95 | 0,12% | 15.680,00 |
| 05.04.2024 | 24,93 | 24,94 | 24,84 | 24,92 | 0,04% | 14.749,00 |
| 04.04.2024 | 24,88 | 24,94 | 24,84 | 24,91 | 0,32% | 18.654,00 |
| 03.04.2024 | 24,77 | 24,84 | 24,75 | 24,83 | 0,32% | 22.009,00 |
| 02.04.2024 | 24,66 | 24,82 | 24,66 | 24,75 | -0,36% | 14.898,00 |
| 01.04.2024 | 24,67 | 24,84 | 24,67 | 24,84 | 1,43% | 38.972,00 |
| 28.03.2024 | 24,80 | 24,88 | 24,49 | 24,49 | -1,21% | 100.822,00 |
| 27.03.2024 | 24,82 | 24,82 | 24,78 | 24,79 | -1,63% | 43.869,00 |
| 26.03.2024 | 25,15 | 25,24 | 25,10 | 25,20 | 0,36% | 21.643,00 |
| 25.03.2024 | 25,03 | 25,11 | 25,03 | 25,11 | 0,52% | 46.122,00 |
| 22.03.2024 | 25,00 | 25,02 | 24,92 | 24,98 | 0,00% | 45.430,00 |
| 21.03.2024 | 25,05 | 25,06 | 24,96 | 24,98 | 0,12% | 52.533,00 |
| 20.03.2024 | 24,96 | 25,08 | 24,95 | 24,95 | 0,00% | 40.049,00 |
| 19.03.2024 | 25,00 | 25,00 | 24,93 | 24,95 | -0,08% | 38.771,00 |
| 18.03.2024 | 24,91 | 24,99 | 24,91 | 24,97 | 0,24% | 19.627,00 |
| 15.03.2024 | 25,00 | 25,00 | 24,90 | 24,91 | -0,32% | 35.609,00 |
| 14.03.2024 | 25,00 | 25,03 | 24,95 | 24,99 | -0,04% | 20.569,00 |
| 13.03.2024 | 25,00 | 25,06 | 24,99 | 25,00 | 0,04% | 28.689,00 |
| 12.03.2024 | 24,99 | 25,15 | 24,99 | 24,99 | -0,02% | 32.205,00 |
| 11.03.2024 | 25,00 | 25,05 | 24,97 | 25,00 | 0,02% | 29.399,00 |
| 08.03.2024 | 25,00 | 25,15 | 24,99 | 24,99 | 0,00% | 48.024,00 |
| 07.03.2024 | 25,00 | 25,03 | 24,99 | 24,99 | 0,00% | 27.157,00 |
| 06.03.2024 | 25,00 | 25,05 | 24,95 | 24,99 | -0,04% | 32.016,00 |
| 05.03.2024 | 25,15 | 25,15 | 24,98 | 25,00 | 0,00% | 29.464,00 |
| 04.03.2024 | 25,00 | 25,06 | 24,97 | 25,00 | 0,00% | 53.140,00 |
| 01.03.2024 | 24,90 | 25,03 | 24,90 | 25,00 | 0,40% | 18.577,00 |
| 29.02.2024 | 24,99 | 25,00 | 24,87 | 24,90 | -0,02% | 58.373,00 |
| 28.02.2024 | 24,99 | 25,03 | 24,90 | 24,91 | 0,02% | 34.543,00 |
| 27.02.2024 | 24,91 | 24,99 | 24,87 | 24,90 | -0,08% | 21.555,00 |
| 26.02.2024 | 24,92 | 24,98 | 24,92 | 24,92 | -0,12% | 17.029,00 |
| 23.02.2024 | 24,95 | 25,02 | 24,95 | 24,95 | 0,12% | 28.501,00 |
| 22.02.2024 | 24,92 | 25,03 | 24,92 | 24,92 | -0,44% | 19.242,00 |
| 21.02.2024 | 24,88 | 25,04 | 24,88 | 25,03 | 0,32% | 9.556,00 |
| 20.02.2024 | 25,00 | 25,08 | 24,89 | 24,95 | -0,52% | 20.728,00 |
| 16.02.2024 | 25,00 | 25,09 | 24,81 | 25,08 | 0,32% | 16.154,00 |
| 15.02.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | 10.423,00 |
| 14.02.2024 | 25,00 | 25,01 | 24,90 | 24,90 | -0,04% | 12.016,00 |
| 13.02.2024 | 24,97 | 25,05 | 24,89 | 24,91 | -0,36% | 22.278,00 |
| 12.02.2024 | 25,00 | 25,03 | 24,97 | 25,00 | 0,12% | 18.577,00 |
| 09.02.2024 | 25,01 | 25,01 | 24,91 | 24,97 | -0,32% | 16.023,00 |
| 08.02.2024 | 24,83 | 25,09 | 24,83 | 25,05 | 0,64% | 14.010,00 |
| 07.02.2024 | 24,82 | 24,89 | 24,65 | 24,89 | -0,04% | 22.871,00 |
| 06.02.2024 | 24,88 | 24,90 | 24,87 | 24,90 | 0,12% | 11.017,00 |
| 05.02.2024 | 24,97 | 24,97 | 24,85 | 24,87 | -0,12% | 10.017,00 |
| 02.02.2024 | 24,95 | 25,04 | 24,90 | 24,90 | -0,28% | 33.585,00 |
| 01.02.2024 | 25,03 | 25,10 | 24,97 | 24,97 | -0,12% | 30.778,00 |
| 31.01.2024 | 24,98 | 25,09 | 24,90 | 25,00 | 0,40% | 34.321,00 |
| 30.01.2024 | 24,89 | 24,99 | 24,88 | 24,90 | 0,04% | 27.367,00 |
| 29.01.2024 | 25,02 | 25,05 | 24,88 | 24,89 | -0,36% | 35.959,00 |
| 26.01.2024 | 24,90 | 24,99 | 24,85 | 24,98 | 0,52% | 14.036,00 |
| 25.01.2024 | 24,89 | 25,00 | 24,85 | 24,85 | -0,20% | 36.992,00 |
| 24.01.2024 | 24,88 | 25,00 | 24,88 | 24,90 | 0,08% | 20.284,00 |
| 23.01.2024 | 24,98 | 24,99 | 24,80 | 24,88 | -0,08% | 22.588,00 |
| 22.01.2024 | 24,98 | 24,99 | 24,85 | 24,90 | 0,00% | 26.347,00 |
| 19.01.2024 | 24,90 | 24,91 | 24,88 | 24,90 | 0,00% | 18.234,00 |
| 18.01.2024 | 24,93 | 24,93 | 24,83 | 24,90 | 0,36% | 24.648,00 |
| 17.01.2024 | 24,88 | 24,98 | 24,81 | 24,81 | -0,28% | 16.403,00 |
| 16.01.2024 | 24,90 | 24,97 | 24,87 | 24,88 | -0,18% | 29.338,00 |
| 12.01.2024 | 24,93 | 24,99 | 24,86 | 24,93 | 0,10% | 8.080,00 |
| 11.01.2024 | 24,95 | 25,00 | 24,89 | 24,90 | 0,16% | 12.728,00 |
| 10.01.2024 | 25,08 | 25,08 | 24,86 | 24,86 | -0,60% | 31.781,00 |
| 09.01.2024 | 24,91 | 25,05 | 24,91 | 25,01 | 0,16% | 18.529,00 |
| 08.01.2024 | 24,87 | 25,01 | 24,85 | 24,97 | 0,36% | 21.201,00 |
| 05.01.2024 | 24,90 | 25,05 | 24,88 | 24,88 | -0,08% | 87.735,00 |
| 04.01.2024 | 24,93 | 24,95 | 24,86 | 24,90 | -0,12% | 47.315,00 |
| 03.01.2024 | 24,82 | 24,95 | 24,75 | 24,93 | 0,00% | 91.317,00 |
| 02.01.2024 | 24,97 | 24,99 | 24,85 | 24,93 | -0,48% | 50.874,00 |
| 29.12.2023 | 24,97 | 25,21 | 24,92 | 25,05 | 0,56% | 41.004,00 |
| 28.12.2023 | 24,91 | 25,00 | 24,62 | 24,91 | -0,88% | 42.127,00 |
| 27.12.2023 | 24,75 | 25,17 | 24,33 | 25,13 | 2,32% | 92.236,00 |
| 26.12.2023 | 24,66 | 24,80 | 24,39 | 24,56 | 0,24% | 59.251,00 |
| 22.12.2023 | 24,50 | 24,50 | 24,32 | 24,50 | 0,49% | 22.726,00 |
| 21.12.2023 | 24,43 | 24,49 | 24,18 | 24,38 | 0,00% | 22.615,00 |
| 20.12.2023 | 24,29 | 24,46 | 24,21 | 24,38 | 0,66% | 26.398,00 |
| 19.12.2023 | 24,15 | 24,46 | 24,15 | 24,22 | -0,53% | 32.528,00 |
| 18.12.2023 | 24,10 | 24,35 | 24,10 | 24,35 | 0,41% | 27.596,00 |
| 15.12.2023 | 24,30 | 24,30 | 24,07 | 24,25 | -0,21% | 23.510,00 |
| 14.12.2023 | 24,07 | 24,36 | 24,00 | 24,30 | 1,25% | 36.936,00 |
| 13.12.2023 | 23,71 | 24,08 | 23,71 | 24,00 | 0,38% | 45.840,00 |
| 12.12.2023 | 23,70 | 23,99 | 23,70 | 23,91 | 0,59% | 21.899,00 |
| 11.12.2023 | 24,00 | 24,00 | 23,71 | 23,77 | -0,96% | 31.829,00 |