25,560$
-0,23%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -0,23% | 110,00 |
| 04.11.2024 | 25,72 | 25,72 | 25,53 | 25,62 | -0,35% | 28.026,00 |
| 01.11.2024 | 25,82 | 25,82 | 25,56 | 25,71 | -0,58% | 11.598,00 |
| 31.10.2024 | 25,80 | 25,90 | 25,72 | 25,86 | 0,47% | 27.951,00 |
| 30.10.2024 | 25,55 | 25,79 | 25,51 | 25,74 | 0,47% | 21.129,00 |
| 29.10.2024 | 25,62 | 25,63 | 25,53 | 25,62 | -0,16% | 10.377,00 |
| 28.10.2024 | 25,65 | 25,77 | 25,52 | 25,66 | 0,07% | 22.345,00 |
| 25.10.2024 | 25,67 | 25,69 | 25,52 | 25,64 | 0,12% | 12.106,00 |
| 24.10.2024 | 25,60 | 25,62 | 25,45 | 25,61 | 0,27% | 24.473,00 |
| 23.10.2024 | 25,50 | 25,66 | 25,29 | 25,54 | -0,23% | 36.070,00 |
| 22.10.2024 | 25,70 | 25,74 | 25,46 | 25,60 | -0,57% | 43.584,00 |
| 21.10.2024 | 25,74 | 25,80 | 25,58 | 25,75 | -0,20% | 31.410,00 |
| 18.10.2024 | 25,75 | 25,87 | 25,71 | 25,80 | -0,04% | 13.403,00 |
| 17.10.2024 | 26,02 | 26,18 | 25,65 | 25,81 | -1,19% | 46.619,00 |
| 16.10.2024 | 26,08 | 26,31 | 26,00 | 26,12 | 0,15% | 41.408,00 |
| 15.10.2024 | 26,00 | 26,14 | 25,83 | 26,08 | 0,42% | 38.477,00 |
| 14.10.2024 | 25,81 | 25,97 | 25,71 | 25,97 | 0,31% | 14.882,00 |
| 11.10.2024 | 25,73 | 25,90 | 25,65 | 25,89 | 0,82% | 37.700,00 |
| 10.10.2024 | 25,75 | 25,78 | 25,65 | 25,68 | -0,08% | 20.426,00 |
| 09.10.2024 | 25,62 | 25,75 | 25,62 | 25,70 | 0,19% | 17.378,00 |
| 08.10.2024 | 25,57 | 25,74 | 25,56 | 25,65 | 0,31% | 18.649,00 |
| 07.10.2024 | 25,71 | 25,81 | 25,47 | 25,57 | -0,31% | 21.264,00 |
| 04.10.2024 | 25,70 | 25,70 | 25,50 | 25,65 | -0,12% | 16.131,00 |
| 03.10.2024 | 25,76 | 25,76 | 25,68 | 25,68 | 0,04% | 18.361,00 |
| 02.10.2024 | 25,80 | 25,87 | 25,65 | 25,67 | -0,85% | 32.264,00 |
| 01.10.2024 | 26,10 | 26,14 | 25,82 | 25,89 | -0,73% | 45.743,00 |
| 30.09.2024 | 26,32 | 26,54 | 26,08 | 26,08 | -2,03% | 60.729,00 |
| 27.09.2024 | 26,40 | 26,63 | 26,40 | 26,62 | 1,53% | 41.123,00 |
| 26.09.2024 | 26,01 | 26,23 | 26,01 | 26,22 | 0,27% | 18.413,00 |
| 25.09.2024 | 26,08 | 26,25 | 26,06 | 26,15 | -0,23% | 7.192,00 |
| 24.09.2024 | 26,31 | 26,31 | 25,91 | 26,21 | 0,23% | 53.924,00 |
| 23.09.2024 | 26,35 | 26,48 | 26,15 | 26,15 | -0,76% | 36.975,00 |
| 20.09.2024 | 26,25 | 26,39 | 26,24 | 26,35 | 0,23% | 34.830,00 |
| 19.09.2024 | 26,07 | 26,33 | 26,07 | 26,29 | 1,31% | 24.354,00 |
| 18.09.2024 | 26,05 | 26,27 | 25,95 | 25,95 | -0,46% | 23.373,00 |
| 17.09.2024 | 26,25 | 26,32 | 25,93 | 26,07 | -0,50% | 55.284,00 |
| 16.09.2024 | 26,00 | 26,25 | 25,98 | 26,20 | 0,85% | 22.853,00 |
| 13.09.2024 | 25,87 | 26,05 | 25,85 | 25,98 | 0,66% | 9.134,00 |
| 12.09.2024 | 25,82 | 25,92 | 25,80 | 25,81 | -0,35% | 18.025,00 |
| 11.09.2024 | 26,19 | 26,19 | 25,90 | 25,90 | -1,15% | 32.880,00 |
| 10.09.2024 | 26,08 | 26,20 | 25,91 | 26,20 | 0,85% | 30.912,00 |
| 09.09.2024 | 25,91 | 25,98 | 25,86 | 25,98 | 0,15% | 16.389,00 |
| 06.09.2024 | 25,92 | 25,95 | 25,84 | 25,94 | 0,38% | 9.537,00 |
| 05.09.2024 | 25,84 | 25,92 | 25,82 | 25,84 | -0,30% | 11.704,00 |
| 04.09.2024 | 25,83 | 25,98 | 25,83 | 25,92 | 0,27% | 15.626,00 |
| 03.09.2024 | 25,94 | 25,94 | 25,85 | 25,85 | -0,15% | 14.950,00 |
| 30.08.2024 | 25,90 | 25,95 | 25,86 | 25,89 | 0,08% | 5.827,00 |
| 29.08.2024 | 25,92 | 25,95 | 25,73 | 25,87 | 0,31% | 24.789,00 |
| 28.08.2024 | 25,86 | 25,90 | 25,75 | 25,79 | 0,16% | 13.849,00 |
| 27.08.2024 | 25,88 | 25,90 | 25,64 | 25,75 | -0,19% | 13.162,00 |
| 26.08.2024 | 25,61 | 25,96 | 25,61 | 25,80 | 0,39% | 37.520,00 |
| 23.08.2024 | 25,57 | 25,80 | 25,57 | 25,70 | 0,35% | 13.956,00 |
| 22.08.2024 | 25,78 | 25,78 | 25,61 | 25,61 | -0,81% | 15.578,00 |
| 21.08.2024 | 26,20 | 26,20 | 25,80 | 25,82 | -1,75% | 34.049,00 |
| 20.08.2024 | 25,96 | 26,28 | 25,87 | 26,28 | 1,19% | 13.048,00 |
| 19.08.2024 | 25,85 | 25,97 | 25,75 | 25,97 | 0,46% | 12.512,00 |
| 16.08.2024 | 25,40 | 25,99 | 25,25 | 25,85 | 1,77% | 23.765,00 |
| 15.08.2024 | 25,22 | 25,45 | 25,22 | 25,40 | 0,55% | 24.960,00 |
| 14.08.2024 | 25,20 | 25,26 | 25,05 | 25,26 | 0,08% | 23.990,00 |
| 13.08.2024 | 25,03 | 25,25 | 25,03 | 25,24 | 0,48% | 26.513,00 |
| 12.08.2024 | 25,17 | 25,23 | 25,05 | 25,12 | 0,04% | 30.573,00 |
| 09.08.2024 | 25,17 | 25,17 | 25,00 | 25,11 | 0,06% | 17.325,00 |
| 08.08.2024 | 25,05 | 25,10 | 25,03 | 25,09 | 0,50% | 23.732,00 |
| 07.08.2024 | 25,03 | 25,04 | 24,80 | 24,97 | -0,20% | 29.091,00 |
| 06.08.2024 | 24,89 | 25,03 | 24,89 | 25,02 | 0,89% | 25.685,00 |
| 05.08.2024 | 24,95 | 24,99 | 24,76 | 24,80 | -1,63% | 43.763,00 |
| 02.08.2024 | 25,21 | 25,21 | 25,08 | 25,21 | 0,00% | 18.533,00 |
| 01.08.2024 | 24,99 | 25,21 | 24,99 | 25,21 | 1,24% | 22.456,00 |
| 31.07.2024 | 25,14 | 25,15 | 24,90 | 24,90 | -0,68% | 60.426,00 |
| 30.07.2024 | 25,14 | 25,15 | 25,07 | 25,07 | -0,08% | 9.823,00 |
| 29.07.2024 | 25,10 | 25,15 | 25,08 | 25,09 | -0,08% | 12.418,00 |
| 26.07.2024 | 25,08 | 25,12 | 25,08 | 25,11 | -0,04% | 18.198,00 |
| 25.07.2024 | 25,09 | 25,12 | 25,06 | 25,12 | 0,28% | 20.222,00 |
| 24.07.2024 | 25,03 | 25,06 | 25,01 | 25,05 | 0,10% | 19.571,00 |
| 23.07.2024 | 25,06 | 25,12 | 25,00 | 25,03 | -0,34% | 11.144,00 |
| 22.07.2024 | 25,07 | 25,16 | 25,07 | 25,11 | 0,20% | 7.952,00 |
| 19.07.2024 | 25,08 | 25,12 | 25,06 | 25,06 | -0,16% | 5.702,00 |
| 18.07.2024 | 25,16 | 25,16 | 25,01 | 25,10 | -0,08% | 5.702,00 |
| 17.07.2024 | 25,05 | 25,12 | 25,00 | 25,12 | -0,16% | 11.338,00 |
| 16.07.2024 | 25,12 | 25,16 | 25,09 | 25,16 | 0,21% | 21.873,00 |
| 15.07.2024 | 25,08 | 25,11 | 25,03 | 25,11 | 0,35% | 6.885,00 |
| 12.07.2024 | 25,07 | 25,12 | 24,95 | 25,02 | -0,32% | 11.679,00 |
| 11.07.2024 | 24,90 | 25,10 | 24,84 | 25,10 | 0,80% | 10.668,00 |
| 10.07.2024 | 24,80 | 24,90 | 24,76 | 24,90 | 0,20% | 6.385,00 |
| 09.07.2024 | 25,02 | 25,02 | 24,76 | 24,85 | -0,64% | 13.743,00 |
| 08.07.2024 | 25,09 | 25,10 | 25,01 | 25,01 | -0,16% | 16.710,00 |
| 05.07.2024 | 25,10 | 25,10 | 25,00 | 25,05 | -0,20% | 26.411,00 |
| 03.07.2024 | 25,05 | 25,16 | 25,05 | 25,10 | 0,52% | 22.510,00 |
| 02.07.2024 | 25,00 | 25,00 | 24,93 | 24,97 | -0,24% | 8.912,00 |
| 01.07.2024 | 24,89 | 25,05 | 24,80 | 25,03 | 0,56% | 27.104,00 |
| 28.06.2024 | 24,64 | 24,89 | 24,62 | 24,89 | -0,88% | 23.195,00 |
| 27.06.2024 | 25,03 | 25,11 | 25,00 | 25,11 | 0,32% | 24.079,00 |
| 26.06.2024 | 25,05 | 25,13 | 25,03 | 25,03 | 0,04% | 8.902,00 |
| 25.06.2024 | 25,00 | 25,06 | 25,00 | 25,02 | -0,32% | 19.075,00 |
| 24.06.2024 | 24,95 | 25,10 | 24,93 | 25,10 | 0,80% | 9.437,00 |
| 21.06.2024 | 25,00 | 25,05 | 24,89 | 24,90 | -0,56% | 17.756,00 |
| 20.06.2024 | 24,85 | 25,04 | 24,85 | 25,04 | 0,44% | 14.778,00 |
| 18.06.2024 | 24,95 | 24,95 | 24,90 | 24,93 | -0,08% | 13.774,00 |
| 17.06.2024 | 24,85 | 24,95 | 24,80 | 24,95 | -0,16% | 20.810,00 |
| 14.06.2024 | 24,90 | 24,99 | 24,90 | 24,99 | 0,20% | 11.483,00 |