9,658$
1,87%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,57 | 9,76 | 9,54 | 9,67 | 2,01% | - |
| 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 |
| 17.03.2025 | 10,63 | 10,96 | 10,63 | 10,90 | 1,87% | 2.263.064,00 |
| 14.03.2025 | 10,66 | 10,78 | 10,44 | 10,70 | 2,20% | 2.307.270,00 |
| 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 |