10,835$
0,89%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,09 | 10,76 | 10,09 | 10,74 | 4,27% | 2.813.573,00 |
| 13.10.2025 | 10,30 | 10,49 | 10,19 | 10,30 | 0,98% | 1.483.561,00 |
| 10.10.2025 | 10,54 | 10,65 | 10,16 | 10,20 | -3,04% | 2.307.876,00 |
| 09.10.2025 | 10,73 | 10,83 | 10,42 | 10,52 | -1,59% | 1.086.811,00 |
| 08.10.2025 | 10,57 | 10,98 | 10,52 | 10,69 | 0,47% | 2.144.536,00 |
| 07.10.2025 | 10,85 | 10,91 | 10,63 | 10,64 | -2,12% | 2.781.908,00 |
| 06.10.2025 | 11,12 | 11,21 | 10,86 | 10,87 | -4,89% | 1.538.103,00 |
| 03.10.2025 | 11,27 | 11,43 | 11,26 | 11,43 | 1,95% | - |
| 02.10.2025 | 11,29 | 11,42 | 11,05 | 11,21 | -0,09% | 1.875.991,00 |
| 01.10.2025 | 11,28 | 11,42 | 11,13 | 11,22 | -1,49% | 2.414.416,00 |
| 30.09.2025 | 11,50 | 11,55 | 11,35 | 11,39 | -1,47% | 2.275.019,00 |
| 29.09.2025 | 11,54 | 11,71 | 11,33 | 11,56 | 0,78% | 2.377.981,00 |
| 26.09.2025 | 11,45 | 11,61 | 11,42 | 11,47 | 0,26% | 1.461.493,00 |
| 25.09.2025 | 11,21 | 11,47 | 11,21 | 11,44 | 0,26% | 2.231.716,00 |
| 24.09.2025 | 11,48 | 11,66 | 11,40 | 11,41 | -0,78% | 1.484.183,00 |
| 23.09.2025 | 11,68 | 11,91 | 11,50 | 11,50 | -0,52% | 2.010.552,00 |
| 22.09.2025 | 11,83 | 11,89 | 11,55 | 11,56 | -3,34% | 1.765.680,00 |
| 19.09.2025 | 12,23 | 12,36 | 11,86 | 11,96 | -2,05% | 4.331.668,00 |
| 18.09.2025 | 12,09 | 12,25 | 11,91 | 12,21 | 3,47% | 3.329.247,00 |
| 17.09.2025 | 11,78 | 12,10 | 11,52 | 11,80 | 2,08% | 25.815.102,00 |
| 16.09.2025 | 11,73 | 11,73 | 11,26 | 11,56 | -0,26% | 1.604.964,00 |
| 15.09.2025 | 11,78 | 11,80 | 11,53 | 11,59 | -0,77% | 1.137.290,00 |
| 12.09.2025 | 11,80 | 11,90 | 11,67 | 11,68 | -1,10% | 1.211.926,00 |
| 11.09.2025 | 11,54 | 11,82 | 11,52 | 11,81 | 3,05% | 1.978.394,00 |
| 10.09.2025 | 11,38 | 11,56 | 11,32 | 11,46 | 0,17% | 892.261,00 |
| 09.09.2025 | 11,52 | 11,56 | 11,23 | 11,44 | -1,04% | 1.151.905,00 |
| 08.09.2025 | 11,79 | 11,87 | 11,55 | 11,56 | -1,95% | 2.037.428,00 |
| 05.09.2025 | 11,86 | 12,15 | 11,71 | 11,79 | -0,34% | 2.204.532,00 |
| 04.09.2025 | 11,61 | 11,83 | 11,51 | 11,83 | 2,51% | 2.822.053,00 |
| 03.09.2025 | 11,01 | 11,58 | 10,94 | 11,54 | 4,81% | 2.535.943,00 |
| 02.09.2025 | 10,92 | 11,07 | 10,87 | 11,01 | -1,17% | 1.382.377,00 |
| 29.08.2025 | 11,24 | 11,34 | 11,10 | 11,14 | -0,89% | 2.229.766,00 |
| 28.08.2025 | 11,25 | 11,29 | 10,97 | 11,24 | 0,00% | 1.751.006,00 |
| 27.08.2025 | 10,89 | 11,27 | 10,86 | 11,24 | 3,12% | 2.992.937,00 |
| 26.08.2025 | 10,48 | 11,02 | 10,48 | 10,90 | 2,73% | 4.056.972,00 |
| 25.08.2025 | 10,64 | 10,75 | 10,52 | 10,61 | -0,56% | 3.069.844,00 |
| 22.08.2025 | 10,19 | 10,83 | 10,12 | 10,67 | 6,70% | 3.238.828,00 |
| 21.08.2025 | 9,99 | 10,09 | 9,90 | 10,00 | -0,70% | 1.223.858,00 |
| 20.08.2025 | 10,10 | 10,16 | 9,97 | 10,07 | -0,69% | 1.208.849,00 |
| 19.08.2025 | 9,99 | 10,20 | 9,99 | 10,14 | 1,81% | 962.664,00 |
| 18.08.2025 | 9,90 | 10,12 | 9,90 | 9,96 | 0,10% | 881.980,00 |
| 15.08.2025 | 10,17 | 10,17 | 9,88 | 9,95 | -1,87% | 1.509.254,00 |
| 14.08.2025 | 10,07 | 10,18 | 9,88 | 10,14 | -1,07% | 1.461.711,00 |
| 13.08.2025 | 9,90 | 10,26 | 9,76 | 10,25 | 4,70% | 1.411.770,00 |
| 12.08.2025 | 9,68 | 9,81 | 9,47 | 9,79 | 4,26% | 2.028.953,00 |
| 11.08.2025 | 9,52 | 9,52 | 9,30 | 9,39 | -0,21% | 1.044.664,00 |
| 08.08.2025 | 9,60 | 9,82 | 9,40 | 9,41 | -3,39% | 1.672.138,00 |
| 07.08.2025 | 10,02 | 10,10 | 9,62 | 9,74 | -1,32% | 3.011.949,00 |
| 06.08.2025 | 9,84 | 9,97 | 9,63 | 9,87 | 0,10% | 2.241.949,00 |
| 05.08.2025 | 9,92 | 9,97 | 9,74 | 9,86 | -0,40% | 1.722.948,00 |
| 04.08.2025 | 9,84 | 9,94 | 9,73 | 9,90 | 2,06% | 1.204.499,00 |
| 01.08.2025 | 9,83 | 10,00 | 9,52 | 9,70 | -3,29% | 2.849.125,00 |
| 31.07.2025 | 10,06 | 10,20 | 9,82 | 10,03 | 0,00% | 4.028.843,00 |
| 30.07.2025 | 11,21 | 11,21 | 9,97 | 10,03 | -4,84% | 4.123.464,00 |
| 29.07.2025 | 10,67 | 10,70 | 10,36 | 10,54 | -0,38% | 3.794.128,00 |
| 28.07.2025 | 10,66 | 10,73 | 10,55 | 10,58 | -0,28% | 1.163.022,00 |
| 25.07.2025 | 10,61 | 10,73 | 10,44 | 10,61 | 0,66% | 1.532.639,00 |
| 24.07.2025 | 10,66 | 10,69 | 10,50 | 10,54 | -2,23% | 1.550.621,00 |
| 23.07.2025 | 10,83 | 10,87 | 10,58 | 10,78 | 1,03% | 1.825.430,00 |
| 22.07.2025 | 10,42 | 10,72 | 10,35 | 10,67 | 3,19% | 4.200.170,00 |
| 21.07.2025 | 10,58 | 10,65 | 10,31 | 10,34 | -0,29% | 2.269.786,00 |
| 18.07.2025 | 10,46 | 10,56 | 10,30 | 10,37 | 0,19% | 1.700.041,00 |
| 17.07.2025 | 10,58 | 10,79 | 10,33 | 10,35 | -1,71% | 2.346.639,00 |
| 16.07.2025 | 10,80 | 10,89 | 10,52 | 10,53 | -0,94% | 2.340.898,00 |
| 15.07.2025 | 11,13 | 11,14 | 10,63 | 10,63 | -3,54% | 1.504.129,00 |
| 14.07.2025 | 10,91 | 11,03 | 10,78 | 11,02 | 0,64% | 1.178.481,00 |
| 11.07.2025 | 11,03 | 11,06 | 10,84 | 10,95 | -1,44% | 1.786.975,00 |
| 10.07.2025 | 10,78 | 11,24 | 10,77 | 11,11 | 4,12% | 2.205.535,00 |
| 09.07.2025 | 10,64 | 10,73 | 10,49 | 10,67 | 1,14% | 2.859.700,00 |
| 08.07.2025 | 10,45 | 10,75 | 10,33 | 10,55 | 1,74% | 1.696.826,00 |
| 07.07.2025 | 10,50 | 10,65 | 10,22 | 10,37 | -2,72% | 2.705.262,00 |
| 03.07.2025 | 10,61 | 10,72 | 10,42 | 10,66 | 1,23% | 1.176.295,00 |
| 02.07.2025 | 10,40 | 10,57 | 10,24 | 10,53 | 1,94% | 2.055.796,00 |
| 01.07.2025 | 9,98 | 10,64 | 9,88 | 10,33 | 3,40% | 2.123.618,00 |
| 30.06.2025 | 10,02 | 10,15 | 9,83 | 9,99 | -0,40% | 3.395.989,00 |
| 27.06.2025 | 9,95 | 10,11 | 9,88 | 10,03 | 1,83% | 3.668.479,00 |
| 26.06.2025 | 9,58 | 9,89 | 9,51 | 9,85 | 3,79% | 1.825.913,00 |
| 25.06.2025 | 9,62 | 9,62 | 9,33 | 9,49 | 0,00% | 2.117.249,00 |
| 24.06.2025 | 9,67 | 9,73 | 9,45 | 9,49 | -0,63% | 1.794.148,00 |
| 23.06.2025 | 9,46 | 9,61 | 9,28 | 9,55 | 0,42% | 1.177.248,00 |
| 20.06.2025 | 9,72 | 9,78 | 9,49 | 9,51 | -0,94% | 2.262.759,00 |
| 18.06.2025 | 9,45 | 9,77 | 9,45 | 9,60 | 1,16% | 3.334.758,00 |
| 17.06.2025 | 9,46 | 9,57 | 9,32 | 9,49 | -0,32% | 2.801.224,00 |
| 16.06.2025 | 9,16 | 9,55 | 9,02 | 9,52 | 6,25% | 3.473.482,00 |
| 13.06.2025 | 9,15 | 9,28 | 8,88 | 8,96 | -4,27% | 2.658.524,00 |
| 12.06.2025 | 9,53 | 9,61 | 9,32 | 9,36 | -2,40% | 2.077.519,00 |
| 11.06.2025 | 9,86 | 9,94 | 9,49 | 9,59 | -2,24% | 3.759.368,00 |
| 10.06.2025 | 9,79 | 10,03 | 9,66 | 9,81 | 0,41% | 2.356.219,00 |
| 09.06.2025 | 9,83 | 9,87 | 9,59 | 9,77 | 1,66% | 2.350.600,00 |
| 06.06.2025 | 9,45 | 9,66 | 9,37 | 9,61 | 3,78% | 3.573.729,00 |
| 05.06.2025 | 9,10 | 9,30 | 8,90 | 9,26 | 2,55% | 3.114.194,00 |
| 04.06.2025 | 9,16 | 9,16 | 8,80 | 9,03 | -1,42% | 1.857.476,00 |
| 03.06.2025 | 9,03 | 9,22 | 8,99 | 9,16 | 1,10% | 1.702.811,00 |
| 02.06.2025 | 9,10 | 9,20 | 8,92 | 9,06 | -1,31% | 1.389.096,00 |
| 30.05.2025 | 9,26 | 9,26 | 9,04 | 9,18 | -1,29% | 2.392.858,00 |
| 29.05.2025 | 9,30 | 9,40 | 9,22 | 9,30 | 1,20% | 1.369.084,00 |
| 28.05.2025 | 9,29 | 9,34 | 9,16 | 9,19 | -1,39% | 1.480.378,00 |
| 27.05.2025 | 9,03 | 9,35 | 8,90 | 9,32 | 5,07% | 1.652.900,00 |
| 23.05.2025 | 8,84 | 8,95 | 8,69 | 8,87 | -2,21% | 1.837.161,00 |
| 22.05.2025 | 9,11 | 9,14 | 8,93 | 9,07 | -0,44% | 1.682.107,00 |