15,500€
-0,64%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 13,75 | 13,95 | 13,50 | 13,85 | 1,09% | - |
| 02.06.2026 | 13,55 | 13,80 | 13,40 | 13,70 | 0,37% | - |
| 01.06.2026 | 13,10 | 13,65 | 12,90 | 13,65 | 4,60% | - |
| 29.05.2026 | 13,35 | 13,70 | 13,05 | 13,05 | -2,25% | - |
| 28.05.2026 | 13,35 | 13,60 | 12,80 | 13,35 | 0,00% | - |
| 27.05.2026 | 12,95 | 13,50 | 12,90 | 13,35 | 3,09% | - |
| 26.05.2026 | 12,65 | 13,05 | 12,45 | 12,95 | 1,97% | - |
| 25.05.2026 | 12,65 | 12,85 | 12,65 | 12,70 | -0,39% | 1.400,00 |
| 22.05.2026 | 12,75 | 12,90 | 12,40 | 12,75 | -0,78% | 1.400,00 |
| 21.05.2026 | 12,85 | 12,90 | 12,50 | 12,85 | 0,39% | - |
| 20.05.2026 | 12,25 | 12,80 | 12,05 | 12,80 | 4,07% | - |
| 19.05.2026 | 12,40 | 12,55 | 12,15 | 12,30 | -1,20% | - |
| 18.05.2026 | 12,05 | 12,45 | 11,85 | 12,45 | 2,89% | - |
| 15.05.2026 | 12,30 | 12,45 | 11,35 | 12,10 | -1,22% | - |
| 14.05.2026 | 12,25 | 12,75 | 11,80 | 12,25 | 0,00% | - |
| 13.05.2026 | 12,15 | 12,80 | 11,60 | 12,25 | 0,82% | - |
| 12.05.2026 | 12,25 | 12,70 | 11,75 | 12,15 | 0,00% | - |
| 11.05.2026 | 12,45 | 13,05 | 11,90 | 12,15 | -1,62% | - |
| 08.05.2026 | 12,30 | 12,70 | 10,35 | 12,35 | 0,82% | - |
| 07.05.2026 | 12,40 | 12,75 | 11,15 | 12,25 | -1,61% | - |
| 06.05.2026 | 12,30 | 12,60 | 11,55 | 12,45 | 1,63% | - |
| 05.05.2026 | 11,90 | 12,35 | 11,65 | 12,25 | 3,38% | - |
| 04.05.2026 | 12,00 | 12,30 | 11,85 | 11,85 | -0,84% | - |
| 30.04.2026 | 12,25 | 12,45 | 11,85 | 11,95 | -1,65% | - |
| 29.04.2026 | 12,30 | 12,95 | 12,05 | 12,15 | 0,83% | - |
| 28.04.2026 | 12,10 | 12,25 | 11,50 | 12,05 | 0,00% | - |
| 27.04.2026 | 11,95 | 12,15 | 11,80 | 12,05 | 2,12% | - |
| 24.04.2026 | 11,80 | 11,95 | 11,55 | 11,80 | 1,29% | - |
| 23.04.2026 | 11,55 | 11,85 | 11,40 | 11,65 | 0,00% | - |
| 22.04.2026 | 11,95 | 12,15 | 11,65 | 11,65 | -2,10% | - |
| 21.04.2026 | 11,95 | 12,15 | 11,70 | 11,90 | -0,42% | - |
| 20.04.2026 | 11,75 | 12,05 | 11,50 | 11,95 | 1,27% | - |
| 17.04.2026 | 11,75 | 12,05 | 11,55 | 11,80 | 0,43% | - |
| 16.04.2026 | 11,85 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 15.04.2026 | 11,85 | 12,15 | 11,65 | 11,85 | -0,84% | - |
| 14.04.2026 | 11,65 | 11,95 | 11,45 | 11,95 | 2,58% | - |
| 13.04.2026 | 11,45 | 11,75 | 11,25 | 11,65 | 0,43% | - |
| 10.04.2026 | 11,55 | 11,85 | 11,45 | 11,60 | -0,43% | - |
| 09.04.2026 | 11,45 | 11,85 | 11,05 | 11,65 | 1,75% | - |
| 08.04.2026 | 11,35 | 11,85 | 10,90 | 11,45 | 3,62% | - |
| 07.04.2026 | 10,95 | 11,20 | 10,65 | 11,05 | 0,00% | - |
| 02.04.2026 | 10,75 | 11,20 | 10,40 | 11,05 | 0,91% | - |
| 01.04.2026 | 10,95 | 11,25 | 10,65 | 10,95 | 0,46% | - |
| 31.03.2026 | 11,05 | 11,35 | 10,70 | 10,90 | 0,93% | - |
| 30.03.2026 | 10,65 | 11,05 | 10,50 | 10,80 | 0,93% | - |
| 27.03.2026 | 11,05 | 11,20 | 10,55 | 10,70 | -2,73% | - |
| 26.03.2026 | 10,95 | 11,25 | 10,75 | 11,00 | -0,45% | - |
| 25.03.2026 | 10,95 | 11,15 | 10,65 | 11,05 | 3,27% | - |
| 24.03.2026 | 10,65 | 11,05 | 10,45 | 10,70 | 0,47% | - |
| 23.03.2026 | 10,35 | 11,10 | 10,15 | 10,65 | 1,91% | - |
| 20.03.2026 | 10,65 | 10,85 | 10,35 | 10,45 | -0,95% | - |
| 19.03.2026 | 10,65 | 10,85 | 10,40 | 10,55 | -0,94% | - |
| 18.03.2026 | 10,55 | 10,75 | 10,05 | 10,65 | 1,91% | - |
| 17.03.2026 | 10,25 | 10,65 | 10,05 | 10,45 | 0,48% | - |
| 16.03.2026 | 10,18 | 10,55 | 9,95 | 10,40 | 2,46% | - |
| 13.03.2026 | 10,35 | 10,65 | 10,10 | 10,15 | -0,98% | - |
| 12.03.2026 | 10,75 | 11,05 | 9,95 | 10,25 | -6,39% | - |
| 11.03.2026 | 10,95 | 11,20 | 10,75 | 10,95 | 0,00% | - |
| 10.03.2026 | 10,65 | 11,15 | 10,35 | 10,95 | 1,86% | - |
| 09.03.2026 | 10,65 | 11,10 | 10,35 | 10,75 | -1,83% | - |
| 06.03.2026 | 11,25 | 11,40 | 10,75 | 10,95 | -2,67% | - |
| 05.03.2026 | 11,05 | 11,55 | 10,95 | 11,25 | 0,90% | - |
| 04.03.2026 | 10,85 | 11,25 | 10,85 | 11,15 | 1,83% | - |
| 03.03.2026 | 10,85 | 11,10 | 10,55 | 10,95 | -0,90% | - |
| 02.03.2026 | 10,75 | 11,05 | 10,60 | 11,05 | 1,84% | - |
| 27.02.2026 | 11,05 | 11,30 | 10,75 | 10,85 | -2,69% | 3.000,00 |
| 26.02.2026 | 10,40 | 11,25 | 10,25 | 11,15 | 7,73% | - |
| 25.02.2026 | 10,35 | 10,70 | 10,25 | 10,35 | 0,00% | - |
| 24.02.2026 | 10,45 | 10,75 | 10,25 | 10,35 | -0,96% | - |
| 23.02.2026 | 10,65 | 10,90 | 10,25 | 10,45 | -2,79% | - |
| 20.02.2026 | 10,65 | 10,80 | 10,40 | 10,75 | 0,94% | - |
| 19.02.2026 | 10,55 | 10,85 | 10,35 | 10,65 | -0,93% | - |
| 18.02.2026 | 10,65 | 10,95 | 10,45 | 10,75 | 0,94% | - |
| 17.02.2026 | 10,65 | 10,95 | 10,45 | 10,65 | -0,93% | - |
| 16.02.2026 | 10,75 | 10,80 | 10,70 | 10,75 | 0,00% | - |
| 13.02.2026 | 10,55 | 10,85 | 10,35 | 10,75 | 1,42% | - |
| 12.02.2026 | 10,85 | 11,10 | 10,35 | 10,60 | -1,85% | - |
| 11.02.2026 | 10,75 | 11,05 | 10,50 | 10,80 | 1,41% | - |
| 10.02.2026 | 10,45 | 10,70 | 10,18 | 10,65 | 2,40% | - |
| 09.02.2026 | 10,45 | 10,65 | 10,18 | 10,40 | -0,95% | - |
| 06.02.2026 | 10,15 | 10,55 | 10,00 | 10,50 | 5,00% | - |
| 05.02.2026 | 10,08 | 10,08 | 9,78 | 10,00 | 0,50% | - |
| 04.02.2026 | 9,68 | 10,05 | 9,53 | 9,95 | 2,58% | - |
| 03.02.2026 | 9,73 | 9,95 | 9,53 | 9,70 | -0,77% | - |
| 02.02.2026 | 9,53 | 9,88 | 9,33 | 9,78 | 1,56% | - |
| 30.01.2026 | 9,53 | 9,80 | 9,35 | 9,63 | 0,52% | - |
| 29.01.2026 | 9,48 | 9,68 | 9,35 | 9,58 | 1,06% | - |
| 28.01.2026 | 9,68 | 9,98 | 9,45 | 9,48 | -2,07% | - |
| 27.01.2026 | 10,05 | 10,25 | 9,58 | 9,68 | -3,73% | - |