9,470$
-2,78%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 9,45 | 9,48 | 9,11 | 9,11 | -5,40% | 2.333.833,00 |
| 20.05.2025 | 9,93 | 9,93 | 9,58 | 9,63 | -3,22% | 2.399.742,00 |
| 19.05.2025 | 10,01 | 10,08 | 9,86 | 9,95 | -1,97% | 1.469.176,00 |
| 16.05.2025 | 10,04 | 10,16 | 9,94 | 10,15 | 0,89% | 1.299.843,00 |
| 15.05.2025 | 10,18 | 10,22 | 10,01 | 10,06 | -1,57% | 1.613.870,00 |
| 14.05.2025 | 10,33 | 10,47 | 10,20 | 10,22 | -2,01% | 2.212.015,00 |
| 13.05.2025 | 10,61 | 10,65 | 10,38 | 10,43 | -1,51% | 3.016.888,00 |
| 12.05.2025 | 10,22 | 10,76 | 10,22 | 10,59 | 8,73% | 2.920.036,00 |
| 09.05.2025 | 9,53 | 9,84 | 9,50 | 9,74 | 2,74% | 3.362.464,00 |
| 08.05.2025 | 9,26 | 9,60 | 9,05 | 9,48 | 5,57% | 2.157.600,00 |
| 07.05.2025 | 8,95 | 9,08 | 8,89 | 8,98 | 0,90% | 1.712.523,00 |
| 06.05.2025 | 9,08 | 9,09 | 8,86 | 8,90 | -1,98% | 1.682.874,00 |
| 05.05.2025 | 9,12 | 9,29 | 9,02 | 9,08 | -0,66% | 1.972.527,00 |
| 02.05.2025 | 9,39 | 9,59 | 9,09 | 9,14 | 0,00% | 2.588.010,00 |
| 01.05.2025 | 9,17 | 9,41 | 9,10 | 9,14 | 0,99% | 2.103.821,00 |
| 30.04.2025 | 8,79 | 9,10 | 8,69 | 9,05 | 0,56% | 2.566.915,00 |
| 29.04.2025 | 9,06 | 9,17 | 8,94 | 9,00 | -1,21% | 1.494.679,00 |
| 28.04.2025 | 9,18 | 9,34 | 8,93 | 9,11 | -0,55% | 2.750.646,00 |
| 25.04.2025 | 8,88 | 9,18 | 8,78 | 9,16 | 1,78% | 1.882.740,00 |
| 24.04.2025 | 8,76 | 9,04 | 8,58 | 9,00 | 2,86% | 1.874.208,00 |
| 23.04.2025 | 9,12 | 9,40 | 8,66 | 8,75 | -0,23% | 2.322.124,00 |
| 22.04.2025 | 8,87 | 8,89 | 8,56 | 8,77 | 0,92% | 1.916.363,00 |
| 21.04.2025 | 8,57 | 8,72 | 8,46 | 8,69 | -0,11% | 1.974.321,00 |
| 17.04.2025 | 8,53 | 8,75 | 8,47 | 8,70 | 2,35% | 2.429.399,00 |
| 16.04.2025 | 8,43 | 8,61 | 8,34 | 8,50 | 0,35% | 1.543.582,00 |
| 15.04.2025 | 8,40 | 8,69 | 8,30 | 8,47 | -0,82% | 2.331.294,00 |
| 14.04.2025 | 8,66 | 8,71 | 8,14 | 8,54 | 0,95% | 2.455.720,00 |
| 11.04.2025 | 8,37 | 8,57 | 8,16 | 8,46 | -0,47% | 2.497.725,00 |
| 10.04.2025 | 8,88 | 9,08 | 8,30 | 8,50 | -9,38% | 3.597.807,00 |
| 09.04.2025 | 7,53 | 9,56 | 7,41 | 9,38 | 21,66% | 6.026.836,00 |
| 08.04.2025 | 8,30 | 8,38 | 7,57 | 7,71 | -2,90% | 3.840.217,00 |
| 07.04.2025 | 8,00 | 8,66 | 7,69 | 7,94 | -5,81% | 4.043.154,00 |
| 04.04.2025 | 8,84 | 8,86 | 8,26 | 8,43 | -9,94% | 5.810.257,00 |
| 03.04.2025 | 9,83 | 9,99 | 9,24 | 9,36 | -10,77% | 4.527.637,00 |
| 02.04.2025 | 10,15 | 10,65 | 10,10 | 10,49 | 1,45% | 2.247.276,00 |
| 01.04.2025 | 10,14 | 10,38 | 10,01 | 10,34 | 2,07% | 1.124.825,00 |
| 31.03.2025 | 10,04 | 10,25 | 9,93 | 10,13 | -0,20% | 1.795.657,00 |
| 28.03.2025 | 10,25 | 10,41 | 9,96 | 10,15 | -1,65% | 1.972.978,00 |
| 27.03.2025 | 10,40 | 10,47 | 10,24 | 10,32 | -1,43% | 1.468.242,00 |
| 26.03.2025 | 10,46 | 10,68 | 10,32 | 10,47 | 0,00% | 1.639.495,00 |
| 25.03.2025 | 10,63 | 10,76 | 10,40 | 10,47 | -0,29% | 1.801.532,00 |
| 24.03.2025 | 10,47 | 10,67 | 10,29 | 10,50 | 2,24% | 1.330.814,00 |
| 21.03.2025 | 10,35 | 10,44 | 9,97 | 10,27 | -2,93% | 3.991.272,00 |
| 20.03.2025 | 10,50 | 10,81 | 10,50 | 10,58 | -0,94% | 2.694.547,00 |
| 19.03.2025 | 10,58 | 10,80 | 10,51 | 10,68 | 1,33% | 1.857.451,00 |
| 18.03.2025 | 10,80 | 10,89 | 10,46 | 10,54 | -3,30% | 3.688.492,00 |