8,650€
2,37%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,45 | 8,83 | 8,40 | 8,73 | 2,35% | - |
| 08.05.2025 | 7,95 | 8,65 | 7,95 | 8,53 | 7,57% | - |
| 07.05.2025 | 7,83 | 8,08 | 7,83 | 7,93 | 0,63% | - |
| 06.05.2025 | 8,03 | 8,40 | 7,80 | 7,88 | -2,78% | - |
| 05.05.2025 | 7,95 | 8,28 | 7,93 | 8,10 | 0,31% | - |
| 02.05.2025 | 8,10 | 8,43 | 8,03 | 8,08 | 1,25% | 1.000,00 |
| 30.04.2025 | 7,98 | 8,10 | 7,63 | 7,98 | 0,00% | - |
| 29.04.2025 | 8,00 | 8,13 | 7,78 | 7,98 | -0,93% | - |
| 28.04.2025 | 8,05 | 8,28 | 7,83 | 8,05 | -0,92% | - |
| 25.04.2025 | 7,95 | 8,15 | 7,68 | 8,13 | 3,17% | - |
| 24.04.2025 | 7,73 | 8,00 | 7,55 | 7,88 | 1,29% | - |
| 23.04.2025 | 7,78 | 8,35 | 7,63 | 7,78 | 1,30% | - |
| 22.04.2025 | 7,53 | 7,83 | 7,38 | 7,68 | 0,66% | - |
| 17.04.2025 | 7,50 | 7,78 | 7,43 | 7,63 | 0,99% | - |
| 16.04.2025 | 7,45 | 7,90 | 7,33 | 7,55 | -0,66% | - |
| 15.04.2025 | 7,53 | 7,75 | 7,38 | 7,60 | 0,00% | - |
| 14.04.2025 | 7,43 | 7,75 | 7,18 | 7,60 | 1,00% | - |
| 11.04.2025 | 7,58 | 7,65 | 7,23 | 7,53 | -1,63% | - |
| 10.04.2025 | 8,55 | 8,58 | 7,38 | 7,65 | -10,79% | - |
| 09.04.2025 | 6,90 | 8,83 | 6,68 | 8,58 | 22,06% | - |
| 08.04.2025 | 7,25 | 7,63 | 6,93 | 7,03 | -4,42% | - |
| 07.04.2025 | 7,30 | 7,98 | 6,98 | 7,35 | -5,47% | - |
| 04.04.2025 | 8,45 | 8,53 | 7,55 | 7,78 | -8,26% | - |
| 03.04.2025 | 9,13 | 9,40 | 8,25 | 8,48 | -12,40% | - |
| 02.04.2025 | 9,58 | 9,93 | 9,33 | 9,68 | 1,04% | - |
| 01.04.2025 | 9,38 | 9,68 | 9,23 | 9,58 | 1,32% | - |
| 31.03.2025 | 9,38 | 9,58 | 9,23 | 9,45 | 0,80% | - |
| 28.03.2025 | 9,55 | 9,68 | 9,23 | 9,38 | -1,83% | - |
| 27.03.2025 | 9,70 | 9,80 | 9,35 | 9,55 | -3,05% | - |
| 26.03.2025 | 9,68 | 10,00 | 9,53 | 9,85 | 4,51% | - |
| 25.03.2025 | 9,68 | 9,98 | 9,43 | 9,43 | -4,07% | - |
| 24.03.2025 | 9,48 | 9,95 | 9,48 | 9,83 | 2,88% | - |
| 21.03.2025 | 9,75 | 9,83 | 9,13 | 9,55 | -2,30% | - |
| 20.03.2025 | 9,80 | 10,13 | 9,63 | 9,78 | -0,76% | - |
| 19.03.2025 | 9,50 | 10,03 | 9,50 | 9,85 | 2,34% | - |
| 18.03.2025 | 9,98 | 10,03 | 9,50 | 9,63 | -3,75% | - |
| 17.03.2025 | 9,78 | 10,15 | 9,68 | 10,00 | 1,27% | - |
| 14.03.2025 | 9,65 | 10,03 | 9,58 | 9,88 | 3,95% | - |
| 13.03.2025 | 10,25 | 10,50 | 9,30 | 9,50 | -7,09% | - |
| 12.03.2025 | 10,05 | 10,40 | 9,80 | 10,23 | -4,44% | - |
| 11.03.2025 | 10,60 | 10,80 | 9,88 | 10,70 | -1,38% | - |
| 10.03.2025 | 11,15 | 16,80 | 10,60 | 10,85 | -3,56% | - |
| 07.03.2025 | 10,75 | 11,30 | 10,65 | 11,25 | 3,21% | - |
| 06.03.2025 | 11,00 | 11,10 | 10,75 | 10,90 | -1,80% | - |
| 05.03.2025 | 11,15 | 11,35 | 10,85 | 11,10 | -1,33% | - |
| 04.03.2025 | 11,70 | 11,70 | 11,15 | 11,25 | -4,66% | - |
| 03.03.2025 | 11,70 | 12,10 | 11,65 | 11,80 | -1,67% | - |
| 28.02.2025 | 11,60 | 12,10 | 11,60 | 12,00 | 2,13% | - |
| 27.02.2025 | 11,30 | 12,35 | 11,20 | 11,75 | 3,98% | - |
| 26.02.2025 | 10,95 | 11,35 | 10,95 | 11,30 | 3,20% | - |
| 25.02.2025 | 11,25 | 11,40 | 10,95 | 10,95 | -2,67% | - |
| 24.02.2025 | 11,35 | 11,50 | 11,25 | 11,25 | -1,75% | - |
| 21.02.2025 | 11,70 | 11,85 | 11,25 | 11,45 | -2,97% | - |
| 20.02.2025 | 11,80 | 12,00 | 11,45 | 11,80 | -2,48% | - |
| 19.02.2025 | 11,90 | 12,20 | 11,85 | 12,10 | -0,82% | - |
| 18.02.2025 | 11,50 | 12,30 | 11,50 | 12,20 | 4,72% | - |
| 17.02.2025 | 11,40 | 11,65 | 11,40 | 11,65 | 0,87% | - |
| 14.02.2025 | 11,60 | 12,00 | 11,55 | 11,55 | -2,12% | - |
| 13.02.2025 | 11,50 | 12,00 | 11,50 | 11,80 | 0,00% | - |
| 12.02.2025 | 11,80 | 12,10 | 11,55 | 11,80 | -1,26% | - |
| 11.02.2025 | 12,10 | 12,20 | 11,85 | 11,95 | -0,83% | - |
| 10.02.2025 | 12,40 | 12,60 | 12,05 | 12,05 | -3,60% | - |
| 07.02.2025 | 12,40 | 12,85 | 12,15 | 12,50 | 0,00% | - |
| 06.02.2025 | 12,15 | 12,50 | 12,15 | 12,50 | 2,04% | - |
| 05.02.2025 | 12,30 | 12,50 | 12,05 | 12,25 | 0,00% | - |
| 04.02.2025 | 12,35 | 12,50 | 12,20 | 12,25 | -0,81% | - |
| 03.02.2025 | 12,50 | 12,80 | 12,25 | 12,35 | -3,14% | 1.500,00 |
| 31.01.2025 | 12,80 | 13,00 | 12,60 | 12,75 | 0,00% | - |
| 30.01.2025 | 12,85 | 13,05 | 12,65 | 12,75 | 0,00% | - |
| 29.01.2025 | 13,25 | 13,45 | 12,75 | 12,75 | -4,85% | - |
| 28.01.2025 | 13,35 | 13,75 | 13,25 | 13,40 | 0,00% | - |
| 27.01.2025 | 13,20 | 13,60 | 13,05 | 13,40 | 1,13% | - |
| 24.01.2025 | 13,10 | 13,60 | 13,10 | 13,25 | -2,21% | - |
| 23.01.2025 | 13,45 | 13,60 | 13,25 | 13,55 | 0,74% | - |
| 22.01.2025 | 13,00 | 13,60 | 13,00 | 13,45 | 0,00% | - |
| 21.01.2025 | 13,30 | 13,70 | 13,20 | 13,45 | 0,37% | - |
| 20.01.2025 | 13,35 | 13,45 | 13,15 | 13,40 | 0,00% | - |
| 17.01.2025 | 13,10 | 13,50 | 13,10 | 13,40 | 0,75% | - |
| 16.01.2025 | 13,30 | 13,60 | 13,20 | 13,30 | 0,00% | - |
| 15.01.2025 | 12,80 | 13,50 | 12,80 | 13,30 | 2,31% | - |
| 14.01.2025 | 12,70 | 13,10 | 12,70 | 13,00 | 0,39% | - |
| 13.01.2025 | 12,70 | 13,00 | 12,65 | 12,95 | 1,17% | - |
| 10.01.2025 | 12,60 | 13,20 | 12,35 | 12,80 | 1,59% | - |
| 09.01.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | - |
| 08.01.2025 | 12,40 | 12,70 | 12,40 | 12,60 | 0,00% | - |
| 07.01.2025 | 12,90 | 13,10 | 12,55 | 12,60 | -2,70% | - |
| 06.01.2025 | 12,80 | 13,05 | 12,80 | 12,95 | -1,15% | - |
| 03.01.2025 | 12,95 | 13,10 | 12,80 | 13,10 | 1,16% | - |
| 02.01.2025 | 13,15 | 13,25 | 12,90 | 12,95 | -0,38% | - |
| 30.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.12.2024 | 13,30 | 13,30 | 12,95 | 13,00 | 0,00% | - |
| 23.12.2024 | 13,00 | 13,10 | 12,90 | 13,00 | 0,00% | - |
| 20.12.2024 | 13,10 | 13,40 | 12,90 | 13,00 | -0,76% | - |
| 19.12.2024 | 12,90 | 13,40 | 12,75 | 13,10 | 0,77% | - |
| 18.12.2024 | 13,85 | 13,90 | 12,80 | 13,00 | -5,80% | - |
| 17.12.2024 | 13,90 | 14,00 | 13,60 | 13,80 | -0,72% | - |
| 16.12.2024 | 13,80 | 14,00 | 13,70 | 13,90 | 0,72% | - |
| 13.12.2024 | 13,85 | 13,90 | 13,60 | 13,80 | -0,72% | - |
| 12.12.2024 | 13,90 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 11.12.2024 | 14,20 | 14,40 | 14,00 | 14,10 | -0,70% | - |