13,551$
-0,29%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 12,87 | 12,93 | 12,53 | 12,69 | -1,55% | 2.497.807,00 |
| 16.10.2024 | 12,74 | 12,99 | 12,72 | 12,89 | 1,34% | 1.112.605,00 |
| 15.10.2024 | 12,66 | 12,95 | 12,63 | 12,72 | 0,71% | 1.481.563,00 |
| 14.10.2024 | 12,68 | 12,78 | 12,56 | 12,63 | -0,39% | 1.567.448,00 |
| 11.10.2024 | 12,82 | 12,90 | 12,60 | 12,68 | -1,25% | 1.594.690,00 |
| 10.10.2024 | 12,54 | 12,86 | 12,48 | 12,84 | 1,34% | 923.989,00 |
| 09.10.2024 | 12,73 | 12,86 | 12,62 | 12,67 | -0,86% | 1.597.554,00 |
| 08.10.2024 | 12,73 | 12,94 | 12,25 | 12,78 | 0,47% | 2.224.704,00 |
| 07.10.2024 | 13,18 | 13,33 | 12,67 | 12,72 | -4,29% | 2.071.012,00 |
| 04.10.2024 | 13,20 | 13,43 | 13,05 | 13,29 | 2,55% | 2.356.716,00 |
| 03.10.2024 | 13,05 | 13,08 | 12,76 | 12,96 | -1,44% | 1.683.249,00 |
| 02.10.2024 | 12,91 | 13,16 | 12,84 | 13,15 | 0,84% | 2.137.906,00 |
| 01.10.2024 | 13,17 | 13,21 | 12,94 | 13,04 | -1,44% | 2.096.230,00 |
| 30.09.2024 | 13,32 | 13,40 | 13,07 | 13,23 | -2,36% | 2.138.255,00 |
| 27.09.2024 | 13,75 | 13,76 | 13,48 | 13,55 | -0,07% | 6.068.981,00 |
| 26.09.2024 | 13,61 | 13,68 | 13,38 | 13,56 | 0,52% | 2.251.624,00 |
| 25.09.2024 | 13,90 | 14,00 | 13,45 | 13,49 | -3,37% | 1.987.108,00 |
| 24.09.2024 | 13,99 | 14,25 | 13,94 | 13,96 | 0,00% | 2.551.488,00 |
| 23.09.2024 | 14,30 | 14,37 | 13,90 | 13,96 | -2,45% | 1.899.285,00 |
| 20.09.2024 | 13,89 | 14,33 | 13,80 | 14,31 | 1,42% | 3.921.730,00 |
| 19.09.2024 | 13,77 | 14,14 | 13,69 | 14,11 | 5,06% | 2.319.789,00 |
| 18.09.2024 | 13,34 | 13,66 | 13,18 | 13,43 | 1,28% | 1.593.470,00 |
| 17.09.2024 | 13,03 | 13,36 | 13,02 | 13,26 | 2,87% | 1.109.667,00 |
| 16.09.2024 | 13,04 | 13,09 | 12,76 | 12,89 | -0,62% | 914.324,00 |
| 13.09.2024 | 12,88 | 13,04 | 12,81 | 12,97 | 1,49% | 1.122.144,00 |
| 12.09.2024 | 12,63 | 12,80 | 12,47 | 12,78 | 2,08% | 1.018.628,00 |
| 11.09.2024 | 12,47 | 12,59 | 12,30 | 12,52 | 0,00% | 830.304,00 |
| 10.09.2024 | 12,52 | 12,59 | 12,22 | 12,52 | -0,08% | 1.104.064,00 |
| 09.09.2024 | 12,38 | 12,72 | 12,31 | 12,53 | 0,97% | 1.676.966,00 |
| 06.09.2024 | 12,57 | 12,75 | 12,38 | 12,41 | -1,51% | 1.226.702,00 |
| 05.09.2024 | 13,01 | 13,07 | 12,58 | 12,60 | -2,93% | 1.043.786,00 |
| 04.09.2024 | 13,07 | 13,39 | 12,90 | 12,98 | -1,07% | 2.815.606,00 |
| 03.09.2024 | 13,16 | 13,33 | 12,99 | 13,12 | -1,35% | 1.747.966,00 |
| 30.08.2024 | 13,10 | 13,32 | 13,05 | 13,30 | 2,15% | 2.555.248,00 |
| 29.08.2024 | 12,93 | 13,23 | 12,77 | 13,02 | 1,72% | 2.570.477,00 |
| 28.08.2024 | 12,89 | 12,99 | 12,71 | 12,80 | -0,93% | 2.634.820,00 |
| 27.08.2024 | 13,10 | 13,26 | 12,90 | 12,92 | -1,67% | 1.545.629,00 |
| 26.08.2024 | 13,35 | 13,35 | 13,14 | 13,14 | -0,38% | 1.190.504,00 |
| 23.08.2024 | 13,13 | 13,44 | 12,97 | 13,19 | 1,62% | 1.444.343,00 |
| 22.08.2024 | 12,80 | 13,03 | 12,78 | 12,98 | 1,64% | 1.440.214,00 |
| 21.08.2024 | 12,67 | 12,81 | 12,58 | 12,77 | 1,27% | 1.165.200,00 |
| 20.08.2024 | 12,94 | 13,07 | 12,57 | 12,61 | -3,07% | 1.520.121,00 |
| 19.08.2024 | 12,67 | 13,02 | 12,65 | 13,01 | 2,60% | 842.368,00 |
| 16.08.2024 | 12,61 | 12,73 | 12,57 | 12,68 | 0,32% | 1.240.916,00 |
| 15.08.2024 | 12,75 | 12,87 | 12,54 | 12,64 | 1,94% | 2.079.764,00 |
| 14.08.2024 | 12,42 | 12,42 | 12,26 | 12,40 | 0,24% | 1.996.299,00 |
| 13.08.2024 | 12,14 | 12,39 | 11,99 | 12,37 | 3,26% | 1.380.589,00 |
| 12.08.2024 | 12,44 | 12,57 | 11,94 | 11,98 | -3,85% | 3.867.139,00 |
| 09.08.2024 | 12,46 | 12,54 | 12,29 | 12,46 | 0,08% | 1.830.273,00 |
| 08.08.2024 | 12,37 | 12,73 | 12,37 | 12,45 | 1,47% | 1.829.820,00 |
| 07.08.2024 | 12,62 | 12,65 | 12,18 | 12,27 | 0,00% | 2.527.634,00 |
| 06.08.2024 | 11,81 | 12,48 | 11,65 | 12,27 | 3,81% | 2.282.542,00 |
| 05.08.2024 | 12,00 | 12,28 | 11,71 | 11,82 | -6,64% | 4.050.559,00 |
| 02.08.2024 | 12,97 | 13,23 | 12,58 | 12,66 | -4,60% | 2.860.722,00 |
| 01.08.2024 | 13,61 | 13,74 | 13,18 | 13,27 | -3,07% | 1.398.016,00 |