13,968$
0,85%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 14,09 | 14,23 | 13,90 | 14,00 | 1,08% | 3.181.676,00 |
| 16.04.2026 | 13,95 | 14,06 | 13,79 | 13,85 | -1,07% | 1.561.529,00 |
| 15.04.2026 | 14,09 | 14,12 | 13,89 | 14,00 | -0,78% | 1.442.230,00 |
| 14.04.2026 | 13,75 | 14,15 | 13,68 | 14,11 | 2,47% | 3.183.318,00 |
| 13.04.2026 | 13,52 | 13,85 | 13,48 | 13,77 | 1,10% | 2.871.417,00 |
| 10.04.2026 | 13,65 | 13,86 | 13,53 | 13,62 | -0,15% | 2.505.570,00 |
| 09.04.2026 | 13,32 | 13,92 | 13,29 | 13,64 | 1,94% | 3.456.102,00 |
| 08.04.2026 | 13,23 | 13,41 | 13,10 | 13,38 | 4,94% | 4.436.274,00 |
| 07.04.2026 | 12,61 | 12,80 | 12,59 | 12,75 | 0,31% | 2.288.617,00 |
| 06.04.2026 | 12,65 | 12,78 | 12,53 | 12,71 | -0,70% | 1.481.683,00 |
| 02.04.2026 | 12,68 | 12,94 | 12,51 | 12,80 | 1,11% | 1.676.863,00 |
| 01.04.2026 | 12,76 | 12,76 | 12,48 | 12,66 | 0,24% | 2.032.789,00 |
| 31.03.2026 | 12,80 | 12,88 | 12,52 | 12,63 | 1,12% | 5.142.774,00 |
| 30.03.2026 | 12,44 | 12,58 | 12,25 | 12,49 | 1,88% | 1.905.439,00 |
| 27.03.2026 | 12,60 | 12,69 | 12,15 | 12,26 | -3,46% | 1.657.366,00 |
| 26.03.2026 | 12,71 | 12,95 | 12,66 | 12,70 | -0,47% | 1.734.595,00 |
| 25.03.2026 | 12,61 | 12,85 | 12,50 | 12,76 | 2,08% | 2.076.168,00 |
| 24.03.2026 | 12,20 | 12,83 | 12,18 | 12,50 | 0,56% | 2.173.543,00 |
| 23.03.2026 | 12,49 | 12,88 | 12,31 | 12,43 | 2,98% | 3.398.398,00 |
| 20.03.2026 | 12,28 | 12,37 | 11,97 | 12,07 | -1,79% | 4.685.453,00 |
| 19.03.2026 | 12,12 | 12,38 | 12,03 | 12,29 | 0,57% | 1.335.576,00 |
| 18.03.2026 | 11,93 | 12,37 | 11,93 | 12,22 | 1,16% | 1.548.523,00 |
| 17.03.2026 | 12,22 | 12,33 | 12,02 | 12,08 | 1,17% | 1.469.832,00 |
| 16.03.2026 | 11,74 | 12,12 | 11,74 | 11,94 | 3,20% | 2.261.605,00 |
| 13.03.2026 | 11,94 | 12,17 | 11,56 | 11,57 | -2,28% | 2.423.787,00 |
| 12.03.2026 | 12,43 | 12,45 | 11,79 | 11,84 | -6,48% | 3.455.350,00 |
| 11.03.2026 | 12,75 | 12,75 | 12,43 | 12,66 | -0,63% | 1.949.840,00 |
| 10.03.2026 | 12,44 | 12,98 | 12,30 | 12,74 | 1,84% | 2.094.011,00 |
| 09.03.2026 | 12,53 | 12,62 | 12,00 | 12,51 | -2,34% | 3.272.739,00 |
| 06.03.2026 | 12,67 | 12,85 | 12,50 | 12,81 | -1,54% | 2.085.155,00 |
| 05.03.2026 | 12,86 | 13,05 | 12,71 | 13,01 | 0,23% | 1.867.466,00 |
| 04.03.2026 | 12,94 | 13,09 | 12,74 | 12,98 | 1,80% | 2.020.311,00 |
| 03.03.2026 | 12,57 | 12,83 | 12,42 | 12,75 | -1,16% | 3.038.076,00 |
| 02.03.2026 | 12,67 | 12,97 | 12,42 | 12,90 | 0,55% | 2.640.310,00 |
| 27.02.2026 | 12,96 | 13,13 | 12,69 | 12,83 | -2,66% | 3.259.173,00 |
| 26.02.2026 | 13,15 | 13,35 | 12,58 | 13,18 | 7,68% | 5.001.319,00 |
| 25.02.2026 | 12,22 | 12,43 | 12,04 | 12,24 | 0,41% | 2.369.114,00 |
| 24.02.2026 | 12,47 | 12,47 | 12,06 | 12,19 | -0,73% | 1.596.103,00 |
| 23.02.2026 | 12,70 | 12,71 | 12,13 | 12,28 | -3,23% | 1.466.508,00 |
| 20.02.2026 | 12,45 | 12,73 | 12,25 | 12,69 | 1,28% | 1.612.355,00 |
| 19.02.2026 | 12,55 | 12,79 | 12,41 | 12,53 | 0,08% | 1.407.994,00 |
| 18.02.2026 | 12,57 | 12,94 | 12,49 | 12,52 | -1,03% | 2.321.601,00 |
| 17.02.2026 | 12,80 | 12,97 | 12,38 | 12,65 | -0,78% | 1.900.729,00 |
| 13.02.2026 | 12,59 | 12,85 | 12,28 | 12,75 | 1,51% | 2.363.572,00 |
| 12.02.2026 | 12,93 | 13,11 | 12,22 | 12,56 | -2,33% | 3.847.301,00 |
| 11.02.2026 | 13,02 | 13,05 | 12,77 | 12,86 | 0,23% | 1.545.717,00 |
| 10.02.2026 | 12,42 | 12,88 | 12,37 | 12,83 | 3,30% | 2.221.993,00 |
| 09.02.2026 | 12,34 | 12,51 | 12,00 | 12,42 | 0,32% | 1.993.354,00 |
| 06.02.2026 | 11,99 | 12,45 | 11,88 | 12,38 | 4,12% | 2.241.987,00 |
| 05.02.2026 | 11,84 | 11,90 | 11,54 | 11,89 | 0,34% | 2.041.043,00 |
| 04.02.2026 | 11,59 | 11,88 | 11,55 | 11,85 | 3,58% | 1.846.250,00 |
| 03.02.2026 | 11,58 | 11,75 | 11,35 | 11,44 | -0,69% | 1.248.219,00 |
| 02.02.2026 | 11,47 | 11,62 | 11,32 | 11,52 | 0,88% | 1.365.754,00 |
| 30.01.2026 | 11,36 | 11,55 | 11,28 | 11,42 | -0,87% | 1.645.571,00 |
| 29.01.2026 | 11,42 | 11,58 | 11,26 | 11,52 | 1,86% | 1.843.378,00 |
| 28.01.2026 | 11,67 | 11,91 | 11,29 | 11,31 | -2,75% | 3.215.560,00 |
| 27.01.2026 | 11,86 | 11,93 | 11,47 | 11,63 | -2,35% | 1.509.997,00 |
| 26.01.2026 | 11,98 | 12,06 | 11,85 | 11,91 | -1,08% | 1.027.497,00 |
| 23.01.2026 | 12,09 | 12,16 | 11,87 | 12,04 | -0,82% | 1.857.937,00 |
| 22.01.2026 | 12,52 | 12,79 | 12,10 | 12,14 | -2,25% | 3.073.095,00 |
| 21.01.2026 | 12,05 | 12,51 | 12,02 | 12,42 | 4,28% | 2.537.574,00 |
| 20.01.2026 | 12,14 | 12,15 | 11,86 | 11,91 | -3,00% | 1.790.954,00 |
| 19.01.2026 | 12,21 | 12,29 | 12,11 | 12,28 | -0,09% | - |
| 16.01.2026 | 12,04 | 12,30 | 11,81 | 12,29 | 1,32% | 2.232.585,00 |
| 15.01.2026 | 12,11 | 12,22 | 12,04 | 12,13 | 0,83% | 2.393.532,00 |
| 14.01.2026 | 12,35 | 12,36 | 12,01 | 12,03 | -2,59% | 1.816.829,00 |
| 13.01.2026 | 12,42 | 12,51 | 12,01 | 12,35 | 0,49% | 2.238.927,00 |
| 12.01.2026 | 12,79 | 12,95 | 12,12 | 12,29 | -0,24% | 5.481.759,00 |
| 09.01.2026 | 12,02 | 12,33 | 11,96 | 12,32 | 3,27% | 3.758.150,00 |
| 08.01.2026 | 11,61 | 12,06 | 11,48 | 11,93 | 2,93% | 1.454.117,00 |
| 07.01.2026 | 11,86 | 11,86 | 11,50 | 11,59 | -2,03% | 2.067.777,00 |
| 06.01.2026 | 11,21 | 11,83 | 11,04 | 11,83 | 2,25% | 2.058.135,00 |
| 05.01.2026 | 11,53 | 11,65 | 11,35 | 11,57 | 0,17% | 1.898.771,00 |
| 02.01.2026 | 11,35 | 11,76 | 11,16 | 11,55 | 2,03% | 1.750.014,00 |
| 31.12.2025 | 11,38 | 11,41 | 11,23 | 11,32 | -1,39% | 1.481.939,00 |
| 30.12.2025 | 11,47 | 11,60 | 11,41 | 11,48 | 0,00% | 897.343,00 |
| 29.12.2025 | 11,43 | 11,52 | 11,34 | 11,48 | 0,00% | 1.194.588,00 |
| 26.12.2025 | 11,39 | 11,57 | 11,35 | 11,48 | -0,69% | 1.302.424,00 |
| 24.12.2025 | 11,35 | 11,59 | 11,31 | 11,56 | 2,30% | 986.045,00 |
| 23.12.2025 | 11,45 | 11,54 | 11,30 | 11,30 | -1,65% | 718.102,00 |
| 22.12.2025 | 11,52 | 11,60 | 11,45 | 11,49 | -0,17% | 1.094.261,00 |
| 19.12.2025 | 11,41 | 11,53 | 11,38 | 11,51 | 0,35% | 3.710.411,00 |
| 18.12.2025 | 11,51 | 11,70 | 11,42 | 11,47 | -0,17% | 2.007.643,00 |
| 17.12.2025 | 11,30 | 11,58 | 11,30 | 11,49 | 1,06% | 1.271.610,00 |
| 16.12.2025 | 11,35 | 11,51 | 11,23 | 11,37 | -2,07% | 2.265.417,00 |
| 15.12.2025 | 11,34 | 11,61 | 11,14 | 11,61 | 2,93% | 1.862.783,00 |
| 12.12.2025 | 11,33 | 11,51 | 11,24 | 11,28 | 0,27% | 1.800.305,00 |
| 11.12.2025 | 11,24 | 11,71 | 11,24 | 11,25 | -0,62% | 2.340.725,00 |
| 10.12.2025 | 11,27 | 11,52 | 11,11 | 11,32 | 1,16% | 2.462.759,00 |
| 09.12.2025 | 10,82 | 11,32 | 10,72 | 11,19 | 4,19% | 2.297.817,00 |
| 08.12.2025 | 10,85 | 10,85 | 10,67 | 10,74 | -0,37% | 3.308.421,00 |
| 05.12.2025 | 10,79 | 10,94 | 10,69 | 10,78 | -0,09% | 1.200.222,00 |
| 04.12.2025 | 10,97 | 11,07 | 10,69 | 10,79 | -2,00% | 1.856.376,00 |
| 03.12.2025 | 11,18 | 11,28 | 10,94 | 11,01 | -1,08% | 1.603.195,00 |
| 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% | 1.441.327,00 |
| 28.11.2025 | 11,47 | 11,50 | 11,24 | 11,34 | 0,09% | 820.422,00 |
| 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% | 2.149.493,00 |
| 24.11.2025 | 11,18 | 11,30 | 10,97 | 11,15 | 0,72% | 2.951.845,00 |