8,725€
3,25%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,30 | 8,65 | 8,30 | 8,65 | 2,37% | - |
| 08.05.2025 | 7,85 | 8,45 | 7,85 | 8,45 | 7,64% | - |
| 07.05.2025 | 7,70 | 7,85 | 7,70 | 7,85 | 0,64% | - |
| 06.05.2025 | 7,90 | 7,90 | 7,80 | 7,80 | -2,50% | - |
| 05.05.2025 | 7,95 | 8,00 | 7,95 | 8,00 | -0,62% | - |
| 02.05.2025 | 8,00 | 8,20 | 8,00 | 8,05 | 2,55% | 500,00 |
| 30.04.2025 | 7,80 | 7,85 | 7,75 | 7,85 | -0,63% | - |
| 29.04.2025 | 7,90 | 7,95 | 7,90 | 7,90 | -1,25% | - |
| 28.04.2025 | 7,95 | 8,00 | 7,95 | 8,00 | 0,63% | - |
| 25.04.2025 | 7,85 | 7,95 | 7,85 | 7,95 | 1,27% | - |
| 24.04.2025 | 7,60 | 7,85 | 7,60 | 7,85 | 2,61% | - |
| 23.04.2025 | 7,70 | 8,05 | 7,65 | 7,65 | 0,00% | - |
| 22.04.2025 | 7,40 | 7,65 | 7,40 | 7,65 | 0,66% | - |
| 17.04.2025 | 7,40 | 7,60 | 7,40 | 7,60 | 3,40% | - |
| 16.04.2025 | 7,35 | 7,35 | 7,35 | 7,35 | -0,68% | - |
| 15.04.2025 | 7,40 | 7,40 | 7,40 | 7,40 | -1,33% | - |
| 14.04.2025 | 7,30 | 7,50 | 7,30 | 7,50 | 1,35% | - |
| 11.04.2025 | 7,50 | 7,50 | 7,40 | 7,40 | -4,52% | - |
| 10.04.2025 | 8,40 | 8,40 | 7,75 | 7,75 | 16,54% | - |
| 09.04.2025 | 6,85 | 6,85 | 6,65 | 6,65 | -5,00% | - |
| 08.04.2025 | 7,20 | 7,20 | 7,00 | 7,00 | -2,10% | - |
| 07.04.2025 | 7,10 | 7,15 | 7,10 | 7,15 | -5,30% | - |
| 04.04.2025 | 8,30 | 8,30 | 7,55 | 7,55 | -10,12% | - |
| 03.04.2025 | 8,90 | 8,90 | 8,25 | 8,40 | -12,50% | - |
| 02.04.2025 | 9,45 | 9,70 | 9,45 | 9,60 | 1,59% | - |
| 01.04.2025 | 9,25 | 9,50 | 9,25 | 9,45 | 1,07% | - |
| 31.03.2025 | 9,25 | 9,35 | 9,25 | 9,35 | -0,53% | - |
| 28.03.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 27.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 26.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 24.03.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 21.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 20.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,58% | - |
| 19.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 18.03.2025 | 9,85 | 9,85 | 9,65 | 9,65 | -0,52% | - |
| 17.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 15.03.2025 | 9,50 | 9,80 | 9,50 | 9,80 | 2,08% | - |
| 13.03.2025 | 10,10 | 10,10 | 9,60 | 9,60 | -5,88% | - |
| 12.03.2025 | 9,90 | 10,20 | 9,90 | 10,20 | -0,97% | - |
| 11.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 10.03.2025 | 11,00 | 11,10 | 10,60 | 10,60 | 0,00% | - |
| 07.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 06.03.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -2,73% | - |
| 05.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 04.03.2025 | 11,50 | 11,50 | 11,10 | 11,10 | -4,31% | - |
| 03.03.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 28.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 27.02.2025 | 11,10 | 11,60 | 11,10 | 11,60 | 5,45% | - |
| 26.02.2025 | 10,80 | 11,00 | 10,80 | 11,00 | -1,79% | - |
| 24.02.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 21.02.2025 | 11,50 | 11,50 | 11,20 | 11,20 | -4,27% | - |
| 20.02.2025 | 11,80 | 11,80 | 11,50 | 11,70 | -2,50% | - |
| 19.02.2025 | 11,90 | 12,00 | 11,80 | 12,00 | 0,00% | - |
| 18.02.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 4,35% | - |
| 17.02.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 14.02.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 13.02.2025 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | - |
| 12.02.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | - |
| 11.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 10.02.2025 | 12,20 | 12,30 | 12,00 | 12,00 | -2,44% | - |
| 07.02.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 06.02.2025 | 12,00 | 12,30 | 12,00 | 12,20 | 1,67% | - |
| 05.02.2025 | 12,10 | 12,20 | 12,00 | 12,00 | -2,44% | - |
| 04.02.2025 | 12,20 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 03.02.2025 | 12,60 | 12,60 | 12,20 | 12,30 | -2,38% | 500,00 |
| 31.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 30.01.2025 | 12,60 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 29.01.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -3,76% | - |
| 28.01.2025 | 13,20 | 13,30 | 13,00 | 13,30 | 0,00% | - |
| 24.01.2025 | 13,10 | 13,30 | 13,00 | 13,30 | 0,00% | - |
| 23.01.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,00% | - |
| 22.01.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 0,76% | - |
| 21.01.2025 | 13,10 | 13,20 | 13,00 | 13,20 | -0,75% | - |
| 20.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 17.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 15.01.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 3,94% | - |
| 14.01.2025 | 12,70 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 13.01.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 10.01.2025 | 12,40 | 12,70 | 12,20 | 12,70 | 2,42% | - |
| 09.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 07.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 06.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 03.01.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 02.01.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 30.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 27.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 23.12.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 22.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 19.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -6,62% | - |
| 18.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 17.12.2024 | 13,60 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 13.12.2024 | 13,70 | 13,70 | 13,50 | 13,60 | -0,73% | - |
| 12.12.2024 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 11.12.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 10.12.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 0,00% | - |
| 09.12.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 2,94% | - |
| 06.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 05.12.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |