18,450€
8,53%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,60 | 18,60 | 18,35 | 18,55 | 0,54% | - |
| 20.10.2026 | 17,90 | 18,65 | 17,75 | 18,45 | 2,22% | - |
| 19.10.2026 | 17,50 | 18,05 | 17,00 | 18,05 | 4,03% | - |
| 16.10.2026 | 17,25 | 17,75 | 16,95 | 17,35 | 0,58% | - |
| 15.10.2026 | 17,10 | 17,60 | 16,90 | 17,25 | 0,58% | - |
| 14.10.2026 | 17,60 | 17,70 | 17,05 | 17,15 | -2,28% | - |
| 13.10.2026 | 17,25 | 18,00 | 16,30 | 17,55 | 2,03% | - |
| 12.10.2026 | 17,05 | 17,35 | 16,65 | 17,20 | 0,88% | - |
| 09.10.2026 | 16,90 | 17,90 | 16,85 | 17,05 | 0,59% | - |
| 08.10.2026 | 16,75 | 17,15 | 16,55 | 16,95 | 1,19% | - |
| 07.10.2026 | 16,85 | 17,30 | 16,25 | 16,75 | -1,18% | - |
| 06.10.2026 | 17,05 | 17,30 | 16,75 | 16,95 | -0,88% | - |
| 05.10.2026 | 17,00 | 17,25 | 16,65 | 17,10 | 1,18% | - |
| 02.10.2026 | 16,75 | 17,10 | 16,60 | 16,90 | 0,60% | - |
| 01.10.2026 | 16,60 | 16,85 | 16,35 | 16,80 | 1,20% | - |
| 30.09.2026 | 16,55 | 16,75 | 16,35 | 16,60 | 0,61% | - |
| 29.09.2026 | 16,50 | 17,35 | 16,10 | 16,50 | -0,60% | - |
| 28.09.2026 | 16,20 | 16,60 | 16,00 | 16,60 | 2,79% | - |
| 25.09.2026 | 16,35 | 16,50 | 16,05 | 16,15 | -1,82% | - |
| 24.09.2026 | 16,00 | 16,45 | 15,90 | 16,45 | 2,81% | - |
| 23.09.2026 | 16,00 | 16,45 | 15,60 | 16,00 | 0,31% | - |
| 22.09.2026 | 15,90 | 16,35 | 15,80 | 15,95 | 0,31% | - |
| 21.09.2026 | 15,70 | 15,95 | 15,50 | 15,90 | 1,60% | - |
| 18.09.2026 | 15,70 | 15,80 | 15,40 | 15,65 | -0,32% | - |
| 17.09.2026 | 15,55 | 15,90 | 15,50 | 15,70 | 2,28% | - |
| 16.09.2026 | 15,80 | 15,90 | 15,25 | 15,35 | -2,85% | - |
| 15.09.2026 | 15,55 | 15,85 | 14,95 | 15,80 | 2,27% | - |
| 14.09.2026 | 15,40 | 15,55 | 15,30 | 15,45 | 0,32% | - |
| 11.09.2026 | 15,60 | 16,20 | 15,30 | 15,40 | -1,28% | - |
| 10.09.2026 | 15,35 | 15,95 | 15,25 | 15,60 | 2,30% | - |
| 09.09.2026 | 15,15 | 15,50 | 15,00 | 15,25 | 2,35% | - |
| 08.09.2026 | 15,55 | 15,60 | 14,90 | 14,90 | -4,49% | - |
| 07.09.2026 | 15,55 | 15,60 | 15,35 | 15,60 | 0,65% | - |
| 04.09.2026 | 15,25 | 16,15 | 14,85 | 15,50 | 1,31% | - |
| 03.09.2026 | 15,70 | 16,25 | 15,25 | 15,30 | -2,24% | - |
| 02.09.2026 | 15,45 | 16,25 | 15,20 | 15,65 | 3,30% | - |
| 01.09.2026 | 15,60 | 16,05 | 14,85 | 15,15 | -2,88% | - |
| 31.08.2026 | 15,95 | 16,60 | 15,45 | 15,60 | -2,19% | - |
| 28.08.2026 | 15,80 | 16,15 | 15,25 | 15,95 | 1,27% | - |
| 27.08.2026 | 15,75 | 16,50 | 15,10 | 15,75 | 0,00% | - |
| 26.08.2026 | 15,70 | 16,40 | 15,30 | 15,75 | -0,32% | - |
| 25.08.2026 | 15,70 | 16,25 | 15,35 | 15,80 | 0,96% | - |
| 24.08.2026 | 15,80 | 16,25 | 15,65 | 15,65 | 0,97% | - |
| 21.08.2026 | 15,85 | 16,50 | 15,40 | 15,50 | -2,21% | - |
| 20.08.2026 | 15,75 | 16,25 | 15,05 | 15,85 | 1,28% | - |
| 19.08.2026 | 15,80 | 16,40 | 15,25 | 15,65 | -0,63% | - |
| 18.08.2026 | 15,40 | 16,15 | 15,15 | 15,75 | 0,00% | - |
| 17.08.2026 | 16,00 | 16,20 | 15,20 | 15,75 | -0,32% | - |
| 14.08.2026 | 15,80 | 16,25 | 15,35 | 15,80 | 0,00% | - |
| 13.08.2026 | 15,70 | 16,15 | 15,30 | 15,80 | 0,96% | - |
| 12.08.2026 | 15,40 | 15,95 | 15,00 | 15,65 | 1,62% | - |
| 11.08.2026 | 15,35 | 16,15 | 14,90 | 15,40 | 0,33% | - |
| 10.08.2026 | 15,75 | 16,50 | 15,15 | 15,35 | -2,54% | - |
| 07.08.2026 | 16,00 | 16,40 | 15,60 | 15,75 | -1,87% | - |
| 06.08.2026 | 16,50 | 16,90 | 15,85 | 16,05 | -3,60% | - |
| 05.08.2026 | 16,60 | 16,95 | 16,25 | 16,65 | 0,30% | - |
| 04.08.2026 | 16,85 | 17,15 | 16,40 | 16,60 | -1,78% | - |
| 03.08.2026 | 16,60 | 17,10 | 16,55 | 16,90 | 1,81% | - |
| 31.07.2026 | 16,35 | 16,95 | 16,20 | 16,60 | 2,15% | - |
| 30.07.2026 | 16,85 | 17,15 | 15,80 | 16,25 | -3,27% | - |
| 29.07.2026 | 17,05 | 17,35 | 16,75 | 16,80 | 0,60% | - |
| 28.07.2026 | 17,00 | 17,40 | 16,30 | 16,70 | -1,47% | - |
| 27.07.2026 | 16,80 | 17,15 | 16,30 | 16,95 | 0,59% | - |
| 24.07.2026 | 16,70 | 17,10 | 15,95 | 16,85 | 0,90% | - |
| 23.07.2026 | 16,80 | 17,65 | 16,45 | 16,70 | -3,47% | - |
| 22.07.2026 | 17,25 | 17,90 | 17,10 | 17,30 | -0,29% | - |
| 21.07.2026 | 16,90 | 17,35 | 16,45 | 17,35 | 2,36% | - |
| 20.07.2026 | 16,70 | 17,15 | 16,10 | 16,95 | 1,50% | - |
| 17.07.2026 | 16,40 | 16,90 | 16,15 | 16,70 | 2,14% | - |
| 16.07.2026 | 16,40 | 16,75 | 16,00 | 16,35 | -1,21% | - |
| 15.07.2026 | 16,35 | 16,85 | 16,25 | 16,55 | 1,85% | - |
| 14.07.2026 | 16,10 | 16,35 | 15,75 | 16,25 | 0,62% | - |
| 13.07.2026 | 15,90 | 16,30 | 15,10 | 16,15 | 1,57% | - |
| 10.07.2026 | 15,65 | 16,30 | 15,40 | 15,90 | 0,63% | - |
| 09.07.2026 | 15,60 | 16,05 | 15,45 | 15,80 | 1,61% | - |
| 08.07.2026 | 16,15 | 16,50 | 15,55 | 15,55 | -3,42% | - |
| 07.07.2026 | 16,35 | 16,75 | 15,90 | 16,10 | -1,53% | - |
| 06.07.2026 | 16,35 | 17,10 | 16,25 | 16,35 | -1,21% | - |
| 03.07.2026 | 16,40 | 16,70 | 16,40 | 16,55 | 0,61% | - |
| 02.07.2026 | 16,40 | 16,80 | 16,10 | 16,45 | 0,00% | - |
| 01.07.2026 | 17,05 | 17,40 | 16,35 | 16,45 | -3,52% | - |
| 30.06.2026 | 17,00 | 17,45 | 16,80 | 17,05 | 0,59% | - |
| 29.06.2026 | 16,70 | 18,05 | 15,90 | 16,95 | 1,19% | - |
| 26.06.2026 | 16,55 | 17,05 | 16,25 | 16,75 | 0,30% | - |
| 25.06.2026 | 16,30 | 16,80 | 16,25 | 16,70 | 2,14% | - |
| 24.06.2026 | 16,20 | 16,45 | 16,00 | 16,35 | 1,24% | - |
| 23.06.2026 | 16,60 | 16,65 | 15,90 | 16,15 | -1,52% | - |
| 22.06.2026 | 16,70 | 16,90 | 16,35 | 16,40 | 0,61% | - |
| 19.06.2026 | 16,75 | 17,05 | 16,30 | 16,30 | -1,51% | - |
| 18.06.2026 | 16,10 | 16,75 | 15,80 | 16,55 | 3,76% | - |
| 17.06.2026 | 16,75 | 16,95 | 15,75 | 15,95 | -4,78% | - |
| 16.06.2026 | 16,10 | 16,75 | 15,85 | 16,75 | 5,02% | - |
| 15.06.2026 | 16,05 | 16,05 | 15,65 | 15,95 | 1,27% | - |
| 12.06.2026 | 15,25 | 15,75 | 15,10 | 15,75 | 2,61% | - |
| 11.06.2026 | 14,95 | 15,40 | 14,80 | 15,35 | 1,66% | 1.170,00 |
| 10.06.2026 | 14,90 | 15,25 | 14,75 | 15,10 | 2,37% | 40,00 |
| 09.06.2026 | 14,60 | 15,15 | 13,80 | 14,75 | 0,34% | 1.900,00 |
| 08.06.2026 | 14,70 | 14,95 | 14,55 | 14,70 | -1,01% | - |
| 05.06.2026 | 14,50 | 14,90 | 14,30 | 14,85 | 3,48% | - |
| 04.06.2026 | 13,85 | 14,50 | 13,60 | 14,35 | 3,61% | - |