11,478$
0,95%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,30 | 11,58 | 11,30 | 11,49 | 1,06% | 1.271.610,00 |
| 16.12.2025 | 11,46 | 11,51 | 11,23 | 11,37 | -2,07% | 2.265.418,00 |
| 15.12.2025 | 11,34 | 11,61 | 11,14 | 11,61 | 2,93% | 1.862.783,00 |
| 12.12.2025 | 11,38 | 11,51 | 11,24 | 11,28 | 0,27% | 1.800.338,00 |
| 11.12.2025 | 11,32 | 11,71 | 11,24 | 11,25 | -0,62% | 2.433.276,00 |
| 10.12.2025 | 11,22 | 11,52 | 11,11 | 11,32 | 1,16% | 2.576.851,00 |
| 09.12.2025 | 10,82 | 11,32 | 10,72 | 11,19 | 4,19% | 2.297.843,00 |
| 08.12.2025 | 10,85 | 10,85 | 10,67 | 10,74 | -0,37% | 3.308.421,00 |
| 05.12.2025 | 10,81 | 10,94 | 10,69 | 10,78 | -0,09% | 1.200.307,00 |
| 04.12.2025 | 10,97 | 11,07 | 10,69 | 10,79 | -2,00% | 1.856.551,00 |
| 03.12.2025 | 11,18 | 11,28 | 10,94 | 11,01 | -1,08% | 1.604.872,00 |
| 02.12.2025 | 11,28 | 11,38 | 11,08 | 11,13 | -1,15% | 2.613.395,00 |
| 01.12.2025 | 11,17 | 11,41 | 11,11 | 11,26 | -0,71% | 1.441.703,00 |
| 28.11.2025 | 11,47 | 11,50 | 11,24 | 11,34 | 0,09% | 820.472,00 |
| 26.11.2025 | 11,50 | 11,58 | 11,33 | 11,33 | -1,22% | 1.680.499,00 |
| 25.11.2025 | 11,29 | 11,56 | 11,16 | 11,47 | 2,87% | 2.151.503,00 |
| 24.11.2025 | 11,18 | 11,30 | 10,97 | 11,15 | 0,72% | 2.961.795,00 |
| 21.11.2025 | 10,64 | 11,18 | 10,51 | 11,07 | 5,33% | 2.801.026,00 |
| 20.11.2025 | 10,68 | 10,91 | 10,46 | 10,51 | -1,04% | 1.918.848,00 |
| 19.11.2025 | 10,89 | 10,89 | 10,58 | 10,62 | -1,76% | 1.371.570,00 |
| 18.11.2025 | 10,79 | 10,90 | 10,68 | 10,81 | -0,64% | 1.501.141,00 |
| 17.11.2025 | 11,02 | 11,15 | 10,75 | 10,88 | -1,89% | 1.775.886,00 |
| 14.11.2025 | 11,00 | 11,16 | 10,96 | 11,09 | -0,09% | 1.586.283,00 |
| 13.11.2025 | 11,19 | 11,41 | 11,05 | 11,10 | -1,33% | 1.538.051,00 |
| 12.11.2025 | 11,38 | 11,54 | 11,22 | 11,25 | -0,62% | 1.944.398,00 |
| 11.11.2025 | 11,53 | 11,63 | 11,21 | 11,32 | -1,74% | 1.527.511,00 |
| 10.11.2025 | 11,20 | 11,56 | 11,19 | 11,52 | 1,95% | 2.213.715,00 |
| 07.11.2025 | 10,48 | 11,33 | 10,44 | 11,30 | 8,45% | 2.887.082,00 |
| 06.11.2025 | 10,02 | 10,91 | 9,99 | 10,42 | 1,26% | 3.475.202,00 |
| 05.11.2025 | 10,30 | 10,60 | 10,15 | 10,29 | 0,10% | 3.063.730,00 |
| 04.11.2025 | 10,40 | 10,42 | 10,21 | 10,28 | -2,47% | 1.567.929,00 |
| 03.11.2025 | 10,41 | 10,60 | 10,23 | 10,54 | 0,76% | 1.801.856,00 |
| 31.10.2025 | 10,57 | 10,67 | 10,32 | 10,46 | -2,06% | 2.275.090,00 |
| 30.10.2025 | 10,70 | 10,99 | 10,61 | 10,68 | -1,11% | 1.257.464,00 |
| 29.10.2025 | 10,83 | 11,12 | 10,77 | 10,80 | -1,10% | 1.280.465,00 |
| 28.10.2025 | 11,22 | 11,22 | 10,88 | 10,92 | -1,62% | 1.031.368,00 |
| 27.10.2025 | 11,26 | 11,26 | 10,92 | 11,10 | 0,91% | 1.102.354,00 |
| 24.10.2025 | 10,88 | 11,07 | 10,84 | 11,00 | 1,32% | 1.301.515,00 |
| 23.10.2025 | 10,95 | 11,03 | 10,75 | 10,86 | -0,67% | 3.238.708,00 |
| 22.10.2025 | 10,61 | 11,28 | 10,56 | 10,93 | 2,05% | 2.797.614,00 |
| 21.10.2025 | 10,81 | 11,08 | 10,71 | 10,71 | -0,93% | 1.615.469,00 |
| 20.10.2025 | 10,84 | 10,95 | 10,60 | 10,81 | -0,08% | 1.411.736,00 |
| 17.10.2025 | 10,74 | 10,92 | 10,72 | 10,82 | 0,27% | - |
| 16.10.2025 | 10,86 | 10,95 | 10,52 | 10,79 | -0,74% | 1.634.593,00 |
| 15.10.2025 | 10,91 | 11,03 | 10,74 | 10,87 | 1,21% | 2.247.850,00 |
| 14.10.2025 | 10,09 | 10,76 | 10,09 | 10,74 | 4,27% | 2.813.573,00 |
| 13.10.2025 | 10,38 | 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 | 10,67 | 10,83 | 10,42 | 10,52 | -1,59% | 1.086.811,00 |
| 08.10.2025 | 10,66 | 10,98 | 10,52 | 10,69 | 0,47% | 2.144.536,00 |
| 07.10.2025 | 10,84 | 10,91 | 10,63 | 10,64 | -2,12% | 2.781.908,00 |
| 06.10.2025 | 11,07 | 11,21 | 10,86 | 10,87 | -1,72% | 1.538.103,00 |
| 03.10.2025 | 11,22 | 11,41 | 11,04 | 11,06 | -1,34% | 1.507.400,00 |
| 02.10.2025 | 11,27 | 11,42 | 11,05 | 11,21 | -0,09% | 1.875.991,00 |
| 01.10.2025 | 11,21 | 11,42 | 11,13 | 11,22 | -1,49% | 2.414.416,00 |
| 30.09.2025 | 11,55 | 11,55 | 11,35 | 11,39 | -1,47% | 2.275.019,00 |
| 29.09.2025 | 11,56 | 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 | 11,35 | 11,47 | 11,21 | 11,44 | 0,26% | 2.231.716,00 |
| 24.09.2025 | 11,49 | 11,66 | 11,40 | 11,41 | -0,78% | 1.484.183,00 |
| 23.09.2025 | 11,66 | 11,91 | 11,50 | 11,50 | -0,52% | 2.010.552,00 |
| 22.09.2025 | 11,85 | 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 | 12,04 | 12,25 | 11,91 | 12,21 | 3,47% | 3.329.247,00 |
| 17.09.2025 | 11,76 | 12,10 | 11,52 | 11,80 | 2,08% | 25.815.102,00 |
| 16.09.2025 | 11,65 | 11,73 | 11,26 | 11,56 | -0,26% | 1.604.964,00 |
| 15.09.2025 | 11,74 | 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 | 11,78 | 11,87 | 11,55 | 11,56 | -1,95% | 2.037.429,00 |
| 05.09.2025 | 11,86 | 12,15 | 11,71 | 11,79 | -0,34% | 2.204.532,00 |
| 04.09.2025 | 11,57 | 11,83 | 11,51 | 11,83 | 2,51% | 2.822.053,00 |
| 03.09.2025 | 10,94 | 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 | 11,29 | 11,29 | 10,97 | 11,24 | 0,00% | 1.751.006,00 |
| 27.08.2025 | 10,86 | 11,27 | 10,86 | 11,24 | 3,12% | 2.992.937,00 |
| 26.08.2025 | 10,57 | 11,02 | 10,48 | 10,90 | 2,73% | 4.056.972,00 |
| 25.08.2025 | 10,68 | 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 | 9,96 | 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 | 10,03 | 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 | 10,10 | 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 | 9,54 | 9,81 | 9,47 | 9,79 | 4,26% | 2.028.953,00 |
| 11.08.2025 | 9,42 | 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 | 10,08 | 10,10 | 9,62 | 9,74 | -1,32% | 3.011.949,00 |
| 06.08.2025 | 9,81 | 9,97 | 9,63 | 9,87 | 0,10% | 2.241.949,00 |
| 05.08.2025 | 9,91 | 9,97 | 9,74 | 9,86 | -0,40% | 1.722.948,00 |
| 04.08.2025 | 9,77 | 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 | 9,94 | 10,20 | 9,82 | 10,03 | 0,00% | 4.028.843,00 |
| 30.07.2025 | 11,04 | 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 |