10,686$
2,06%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,14 | 11,29 | 10,31 | 10,47 | -5,85% | 2.776.946,00 |
| 12.03.2025 | 10,91 | 11,26 | 10,74 | 11,12 | 1,55% | 3.574.439,00 |
| 11.03.2025 | 11,56 | 11,61 | 10,84 | 10,95 | -4,87% | 5.370.329,00 |
| 10.03.2025 | 11,90 | 12,19 | 11,51 | 11,51 | -4,95% | 3.430.608,00 |
| 07.03.2025 | 11,69 | 12,15 | 11,65 | 12,11 | 3,77% | 2.328.785,00 |
| 06.03.2025 | 11,79 | 11,92 | 11,56 | 11,67 | -1,68% | 1.814.005,00 |
| 05.03.2025 | 11,90 | 12,05 | 11,73 | 11,87 | 0,25% | 1.772.763,00 |
| 04.03.2025 | 12,05 | 12,14 | 11,80 | 11,84 | -3,50% | 1.638.410,00 |
| 03.03.2025 | 12,33 | 12,57 | 12,20 | 12,27 | -0,65% | 1.872.728,00 |
| 28.02.2025 | 12,29 | 12,45 | 12,16 | 12,35 | 0,73% | 2.285.632,00 |
| 27.02.2025 | 12,49 | 12,84 | 12,00 | 12,26 | 4,34% | 3.755.425,00 |
| 26.02.2025 | 11,64 | 11,80 | 11,47 | 11,75 | 1,91% | 3.274.867,00 |
| 25.02.2025 | 11,82 | 11,89 | 11,49 | 11,53 | -2,21% | 2.931.083,00 |
| 24.02.2025 | 11,96 | 11,98 | 11,76 | 11,79 | -0,59% | 2.643.612,00 |
| 21.02.2025 | 12,41 | 12,46 | 11,76 | 11,86 | -3,42% | 2.509.288,00 |
| 20.02.2025 | 12,36 | 12,50 | 12,03 | 12,28 | -1,92% | 2.640.577,00 |
| 19.02.2025 | 12,43 | 12,62 | 12,34 | 12,52 | -1,11% | 1.283.427,00 |
| 18.02.2025 | 12,01 | 12,70 | 12,00 | 12,66 | 3,83% | 1.861.809,00 |
| 17.02.2025 | 12,15 | 12,19 | 12,15 | 12,19 | 0,19% | - |
| 14.02.2025 | 12,35 | 12,52 | 12,16 | 12,17 | -0,81% | 1.843.937,00 |
| 13.02.2025 | 12,25 | 12,37 | 12,13 | 12,27 | 0,66% | 1.534.731,00 |
| 12.02.2025 | 12,17 | 12,38 | 11,93 | 12,19 | -1,77% | 1.706.991,00 |
| 11.02.2025 | 12,31 | 12,48 | 12,25 | 12,41 | -0,24% | 1.442.382,00 |
| 10.02.2025 | 12,88 | 12,90 | 12,40 | 12,44 | -2,89% | 2.057.538,00 |
| 07.02.2025 | 12,84 | 12,88 | 12,72 | 12,81 | -0,23% | 1.152.262,00 |
| 06.02.2025 | 12,80 | 12,89 | 12,65 | 12,84 | 1,58% | 1.695.778,00 |
| 05.02.2025 | 12,79 | 12,87 | 12,48 | 12,64 | -1,02% | 2.718.332,00 |
| 04.02.2025 | 12,72 | 12,88 | 12,60 | 12,77 | 0,31% | 1.151.730,00 |
| 03.02.2025 | 12,82 | 12,82 | 12,51 | 12,73 | -3,05% | 3.080.394,00 |
| 31.01.2025 | 13,33 | 13,35 | 13,04 | 13,13 | -1,20% | 1.954.542,00 |
| 30.01.2025 | 13,53 | 13,54 | 13,09 | 13,29 | -0,23% | 2.117.477,00 |
| 29.01.2025 | 13,86 | 13,91 | 13,28 | 13,32 | -3,90% | 2.358.595,00 |
| 28.01.2025 | 13,88 | 14,21 | 13,84 | 13,86 | -0,65% | 988.449,00 |
| 27.01.2025 | 13,75 | 14,21 | 13,75 | 13,95 | 0,22% | 2.417.638,00 |
| 24.01.2025 | 13,92 | 14,17 | 13,90 | 13,92 | -0,57% | 1.709.823,00 |
| 23.01.2025 | 13,95 | 14,04 | 13,81 | 14,00 | -0,07% | 2.622.879,00 |
| 22.01.2025 | 13,78 | 14,04 | 13,70 | 14,01 | 0,94% | 3.110.781,00 |
| 21.01.2025 | 13,85 | 13,95 | 13,76 | 13,88 | 0,95% | 1.353.835,00 |
| 17.01.2025 | 13,85 | 13,88 | 13,64 | 13,75 | 0,36% | 1.807.738,00 |
| 16.01.2025 | 13,88 | 14,04 | 13,58 | 13,70 | 0,15% | 1.868.985,00 |
| 15.01.2025 | 13,84 | 13,94 | 13,66 | 13,68 | 2,40% | 2.228.051,00 |
| 14.01.2025 | 13,41 | 13,48 | 13,22 | 13,36 | 0,83% | 1.519.736,00 |
| 13.01.2025 | 12,99 | 13,30 | 12,91 | 13,25 | 0,99% | 1.413.590,00 |
| 10.01.2025 | 12,71 | 13,52 | 12,58 | 13,12 | 1,08% | 2.219.485,00 |
| 08.01.2025 | 13,00 | 13,11 | 12,74 | 12,98 | -0,54% | 1.273.974,00 |
| 07.01.2025 | 13,54 | 13,60 | 12,98 | 13,05 | -2,97% | 1.546.166,00 |
| 06.01.2025 | 13,44 | 13,52 | 13,28 | 13,45 | 0,00% | 1.596.823,00 |
| 03.01.2025 | 13,31 | 13,47 | 13,16 | 13,45 | 1,36% | 745.520,00 |
| 02.01.2025 | 13,38 | 13,65 | 13,23 | 13,27 | -2,07% | 1.238.582,00 |
| 31.12.2024 | 13,60 | 13,70 | 13,50 | 13,55 | 0,52% | 1.206.541,00 |
| 30.12.2024 | 13,45 | 13,58 | 13,24 | 13,48 | -0,74% | 1.118.638,00 |
| 27.12.2024 | 13,69 | 13,88 | 13,50 | 13,58 | -2,02% | 997.498,00 |
| 26.12.2024 | 13,65 | 13,91 | 13,57 | 13,86 | 0,80% | 742.249,00 |
| 24.12.2024 | 13,48 | 13,76 | 13,40 | 13,75 | 1,70% | 550.303,00 |
| 23.12.2024 | 13,51 | 13,67 | 13,40 | 13,52 | -0,22% | 1.754.582,00 |
| 20.12.2024 | 13,47 | 13,91 | 13,47 | 13,55 | -0,29% | 4.790.221,00 |
| 19.12.2024 | 13,54 | 13,87 | 13,43 | 13,59 | 1,04% | 1.910.230,00 |
| 18.12.2024 | 14,52 | 14,55 | 13,25 | 13,45 | -7,18% | 1.813.877,00 |
| 17.12.2024 | 14,50 | 14,64 | 14,30 | 14,49 | -0,96% | 1.415.761,00 |
| 16.12.2024 | 14,37 | 14,73 | 14,34 | 14,63 | 0,97% | 1.709.998,00 |
| 13.12.2024 | 14,48 | 14,50 | 14,30 | 14,49 | -0,28% | 1.006.338,00 |
| 12.12.2024 | 14,79 | 14,85 | 14,52 | 14,53 | -1,82% | 944.751,00 |
| 11.12.2024 | 14,99 | 15,12 | 14,72 | 14,80 | -0,94% | 1.212.535,00 |
| 10.12.2024 | 14,68 | 15,12 | 14,62 | 14,94 | 1,29% | 1.545.688,00 |
| 09.12.2024 | 14,49 | 14,86 | 14,44 | 14,75 | 1,17% | 1.742.758,00 |
| 06.12.2024 | 14,72 | 14,76 | 14,48 | 14,58 | 0,00% | 945.096,00 |
| 05.12.2024 | 14,53 | 14,71 | 14,43 | 14,58 | -0,41% | 1.420.331,00 |
| 04.12.2024 | 14,68 | 14,71 | 14,49 | 14,64 | -0,61% | 1.859.502,00 |
| 03.12.2024 | 14,29 | 14,85 | 14,22 | 14,73 | 5,90% | 3.955.254,00 |
| 02.12.2024 | 13,90 | 14,03 | 13,72 | 13,91 | 0,43% | 2.135.895,00 |
| 29.11.2024 | 13,99 | 14,06 | 13,84 | 13,85 | 0,36% | 802.603,00 |
| 27.11.2024 | 13,94 | 14,06 | 13,60 | 13,80 | -0,58% | 1.330.109,00 |
| 26.11.2024 | 13,80 | 13,95 | 13,58 | 13,88 | 1,09% | 1.479.131,00 |
| 25.11.2024 | 13,71 | 13,88 | 13,48 | 13,73 | 1,63% | 1.753.484,00 |
| 22.11.2024 | 13,32 | 13,59 | 13,13 | 13,51 | 3,92% | 2.013.426,00 |
| 21.11.2024 | 12,54 | 13,01 | 12,50 | 13,00 | 5,09% | 2.545.309,00 |
| 20.11.2024 | 12,31 | 12,60 | 12,27 | 12,37 | -0,16% | 3.475.815,00 |
| 19.11.2024 | 12,20 | 12,42 | 12,09 | 12,39 | 0,65% | 877.940,00 |
| 18.11.2024 | 12,40 | 12,55 | 12,24 | 12,31 | 0,98% | 1.188.418,00 |
| 15.11.2024 | 12,32 | 12,38 | 11,95 | 12,19 | -0,81% | 1.675.429,00 |
| 14.11.2024 | 12,59 | 12,70 | 12,28 | 12,29 | -3,00% | 1.962.454,00 |
| 13.11.2024 | 12,73 | 12,90 | 12,59 | 12,67 | -0,55% | 1.093.586,00 |
| 12.11.2024 | 12,75 | 12,81 | 12,49 | 12,74 | -0,86% | 1.756.888,00 |
| 11.11.2024 | 12,91 | 13,01 | 12,78 | 12,85 | -0,77% | 1.690.638,00 |
| 08.11.2024 | 12,55 | 13,41 | 12,21 | 12,95 | -2,34% | 2.351.895,00 |
| 07.11.2024 | 13,08 | 13,41 | 13,05 | 13,26 | 0,91% | 2.001.606,00 |
| 06.11.2024 | 12,96 | 13,40 | 12,85 | 13,14 | 7,70% | 2.095.100,00 |
| 05.11.2024 | 11,98 | 12,22 | 11,96 | 12,20 | 0,83% | 1.025.156,00 |
| 04.11.2024 | 11,81 | 12,29 | 11,79 | 12,10 | 2,11% | 1.078.944,00 |
| 01.11.2024 | 12,05 | 12,21 | 11,80 | 11,85 | -1,09% | 1.133.041,00 |
| 31.10.2024 | 12,56 | 12,64 | 11,96 | 11,98 | -5,30% | 1.644.275,00 |
| 30.10.2024 | 12,50 | 12,76 | 12,43 | 12,65 | 1,44% | 1.188.506,00 |
| 29.10.2024 | 12,38 | 12,54 | 12,30 | 12,47 | -0,24% | 1.046.452,00 |
| 28.10.2024 | 12,49 | 12,63 | 12,46 | 12,50 | 1,46% | 2.146.647,00 |
| 25.10.2024 | 12,56 | 12,62 | 12,31 | 12,32 | -0,81% | 1.007.806,00 |
| 24.10.2024 | 12,08 | 12,42 | 12,04 | 12,42 | 3,16% | 1.462.887,00 |
| 23.10.2024 | 12,32 | 12,36 | 11,95 | 12,04 | -3,29% | 2.114.682,00 |
| 22.10.2024 | 12,45 | 12,56 | 12,12 | 12,45 | -0,32% | 3.862.407,00 |
| 21.10.2024 | 12,55 | 12,73 | 12,37 | 12,49 | -1,26% | 2.016.772,00 |
| 18.10.2024 | 12,77 | 12,80 | 12,61 | 12,65 | -0,32% | 2.093.532,00 |