15,750€
3,62%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,30 | 15,60 | 15,00 | 15,50 | 1,97% | - |
| 08.07.2026 | 15,30 | 15,80 | 15,20 | 15,20 | -4,40% | - |
| 07.07.2026 | 16,00 | 16,10 | 15,40 | 15,90 | -1,24% | - |
| 06.07.2026 | 15,90 | 16,40 | 15,70 | 16,10 | -1,83% | - |
| 03.07.2026 | 16,10 | 16,40 | 15,80 | 16,40 | 1,86% | - |
| 02.07.2026 | 16,00 | 16,30 | 15,50 | 16,10 | 0,00% | - |
| 01.07.2026 | 16,70 | 16,80 | 15,90 | 16,10 | -4,17% | - |
| 30.06.2026 | 16,70 | 17,00 | 16,20 | 16,80 | 1,20% | - |
| 29.06.2026 | 16,30 | 17,00 | 15,90 | 16,60 | 0,61% | - |
| 26.06.2026 | 16,00 | 16,50 | 15,60 | 16,50 | 0,61% | - |
| 25.06.2026 | 16,00 | 16,50 | 15,80 | 16,40 | 1,86% | - |
| 24.06.2026 | 15,80 | 16,20 | 15,30 | 16,10 | 1,26% | - |
| 23.06.2026 | 16,30 | 16,40 | 15,50 | 15,90 | -1,85% | - |
| 22.06.2026 | 16,30 | 16,50 | 15,90 | 16,20 | -0,61% | - |
| 19.06.2026 | 16,10 | 16,50 | 16,10 | 16,30 | 5,16% | - |
| 18.06.2026 | 15,70 | 15,80 | 15,20 | 15,50 | -0,64% | - |
| 17.06.2026 | 16,40 | 16,60 | 15,60 | 15,60 | -4,88% | - |
| 16.06.2026 | 15,70 | 16,40 | 15,20 | 16,40 | 5,13% | - |
| 15.06.2026 | 15,40 | 15,80 | 15,20 | 15,60 | 1,30% | - |
| 12.06.2026 | 14,70 | 15,40 | 14,70 | 15,40 | 1,99% | - |
| 11.06.2026 | 14,60 | 15,10 | 14,30 | 15,10 | 2,72% | 90,00 |
| 10.06.2026 | 14,40 | 15,00 | 14,20 | 14,70 | 0,68% | 10,00 |
| 09.06.2026 | 14,30 | 14,60 | 13,80 | 14,60 | 1,39% | 100,00 |
| 08.06.2026 | 14,30 | 14,70 | 14,00 | 14,40 | 0,00% | - |
| 05.06.2026 | 14,20 | 14,60 | 13,90 | 14,40 | 0,70% | - |
| 04.06.2026 | 13,60 | 14,40 | 13,30 | 14,30 | 5,15% | - |
| 03.06.2026 | 13,50 | 13,60 | 13,10 | 13,60 | 0,74% | - |
| 02.06.2026 | 13,30 | 13,50 | 12,90 | 13,50 | 1,50% | - |
| 01.06.2026 | 12,80 | 13,30 | 12,60 | 13,30 | 3,91% | - |
| 29.05.2026 | 13,20 | 13,40 | 12,70 | 12,80 | -2,29% | - |
| 28.05.2026 | 13,10 | 13,20 | 12,70 | 13,10 | 0,00% | - |
| 27.05.2026 | 12,70 | 13,10 | 12,50 | 13,10 | 3,15% | - |
| 26.05.2026 | 12,30 | 12,80 | 12,00 | 12,70 | 3,25% | - |
| 25.05.2026 | 12,30 | 13,10 | 12,10 | 12,30 | -1,60% | 50,00 |
| 22.05.2026 | 12,50 | 13,00 | 12,10 | 12,50 | -0,79% | 50,00 |
| 21.05.2026 | 12,50 | 12,70 | 12,20 | 12,60 | 0,80% | - |
| 20.05.2026 | 12,00 | 12,50 | 11,90 | 12,50 | 4,17% | - |
| 19.05.2026 | 12,00 | 12,30 | 11,80 | 12,00 | -1,64% | - |
| 18.05.2026 | 11,70 | 12,20 | 11,40 | 12,20 | 3,39% | - |
| 15.05.2026 | 11,50 | 12,00 | 11,40 | 11,80 | 3,51% | - |
| 14.05.2026 | 12,00 | 12,10 | 11,40 | 11,40 | -5,00% | - |
| 13.05.2026 | 11,90 | 12,20 | 11,70 | 12,00 | 0,00% | - |
| 12.05.2026 | 11,90 | 12,10 | 11,50 | 12,00 | 0,00% | - |
| 11.05.2026 | 12,10 | 12,30 | 11,80 | 12,00 | -1,64% | - |
| 08.05.2026 | 11,90 | 12,30 | 11,80 | 12,20 | 1,67% | - |
| 07.05.2026 | 12,10 | 12,20 | 12,00 | 12,00 | 6,19% | - |
| 06.05.2026 | 12,20 | 12,30 | 11,30 | 11,30 | -7,38% | - |
| 05.05.2026 | 11,70 | 12,20 | 11,60 | 12,20 | 2,52% | - |
| 04.05.2026 | 11,90 | 12,10 | 11,60 | 11,90 | 0,00% | - |
| 30.04.2026 | 11,60 | 12,20 | 11,60 | 11,90 | -3,25% | - |
| 29.04.2026 | 12,20 | 12,40 | 11,60 | 12,30 | 2,50% | - |
| 28.04.2026 | 11,80 | 12,10 | 11,00 | 12,00 | 0,00% | - |
| 27.04.2026 | 11,80 | 12,10 | 11,50 | 12,00 | 1,69% | - |
| 24.04.2026 | 11,60 | 11,80 | 11,30 | 11,80 | 0,85% | - |
| 23.04.2026 | 11,30 | 11,70 | 11,20 | 11,70 | 0,86% | - |
| 22.04.2026 | 11,70 | 11,90 | 11,50 | 11,60 | -2,52% | - |
| 21.04.2026 | 11,70 | 12,10 | 11,50 | 11,90 | -0,83% | - |
| 20.04.2026 | 11,50 | 12,00 | 11,40 | 12,00 | 1,69% | - |
| 17.04.2026 | 11,50 | 11,90 | 11,40 | 11,80 | 0,85% | - |
| 16.04.2026 | 11,60 | 11,80 | 11,50 | 11,70 | -0,85% | - |
| 15.04.2026 | 11,60 | 11,90 | 11,40 | 11,80 | -0,84% | - |
| 14.04.2026 | 11,40 | 11,90 | 11,30 | 11,90 | 2,59% | - |
| 13.04.2026 | 11,20 | 11,70 | 11,20 | 11,60 | 0,00% | - |
| 10.04.2026 | 11,50 | 11,70 | 11,30 | 11,60 | 0,00% | - |
| 09.04.2026 | 11,20 | 11,80 | 11,10 | 11,60 | 1,75% | - |
| 08.04.2026 | 11,10 | 11,40 | 10,80 | 11,40 | 3,64% | - |
| 07.04.2026 | 10,70 | 11,00 | 10,40 | 11,00 | 0,00% | - |
| 02.04.2026 | 10,50 | 11,10 | 10,20 | 11,00 | 0,92% | - |
| 01.04.2026 | 10,70 | 11,00 | 10,60 | 10,90 | 0,93% | - |
| 31.03.2026 | 10,80 | 11,10 | 10,60 | 10,80 | 0,00% | - |
| 30.03.2026 | 10,40 | 10,90 | 10,40 | 10,80 | 1,89% | - |
| 27.03.2026 | 10,80 | 11,00 | 10,40 | 10,60 | -1,85% | - |
| 26.03.2026 | 10,70 | 11,10 | 10,60 | 10,80 | -0,92% | - |
| 25.03.2026 | 10,70 | 11,00 | 10,50 | 10,90 | 1,87% | - |
| 24.03.2026 | 10,40 | 11,00 | 10,30 | 10,70 | 2,88% | - |
| 23.03.2026 | 10,10 | 11,00 | 10,00 | 10,40 | 0,97% | - |
| 20.03.2026 | 10,40 | 10,60 | 10,30 | 10,30 | -0,96% | - |
| 19.03.2026 | 10,30 | 10,60 | 10,30 | 10,40 | -0,95% | - |
| 18.03.2026 | 10,30 | 10,70 | 10,10 | 10,50 | 2,94% | - |
| 17.03.2026 | 10,20 | 10,50 | 9,95 | 10,20 | 0,00% | - |
| 16.03.2026 | 9,95 | 10,50 | 9,80 | 10,20 | 2,00% | - |
| 13.03.2026 | 10,10 | 10,40 | 10,00 | 10,00 | 0,00% | - |
| 12.03.2026 | 10,60 | 10,80 | 10,00 | 10,00 | -7,41% | - |
| 11.03.2026 | 10,70 | 11,00 | 10,60 | 10,80 | 0,00% | - |
| 10.03.2026 | 10,40 | 11,00 | 10,30 | 10,80 | 1,89% | - |
| 09.03.2026 | 10,80 | 11,00 | 10,40 | 10,60 | -3,64% | - |
| 06.03.2026 | 11,00 | 11,10 | 10,60 | 11,00 | -1,79% | - |
| 05.03.2026 | 10,80 | 11,20 | 10,80 | 11,20 | 0,90% | - |
| 04.03.2026 | 10,60 | 11,20 | 10,60 | 11,10 | 1,83% | - |
| 03.03.2026 | 10,70 | 10,90 | 10,60 | 10,90 | -0,91% | - |
| 02.03.2026 | 10,50 | 11,00 | 10,40 | 11,00 | 1,85% | - |
| 27.02.2026 | 10,80 | 11,20 | 10,60 | 10,80 | -2,70% | 150,00 |
| 26.02.2026 | 10,20 | 11,20 | 10,10 | 11,10 | 6,73% | - |
| 25.02.2026 | 10,10 | 10,50 | 10,10 | 10,40 | 0,97% | - |
| 24.02.2026 | 10,20 | 10,50 | 10,20 | 10,30 | -0,96% | - |
| 23.02.2026 | 10,50 | 10,70 | 10,20 | 10,40 | -2,80% | - |
| 20.02.2026 | 10,40 | 10,70 | 10,30 | 10,70 | 0,94% | - |
| 19.02.2026 | 10,30 | 10,70 | 10,30 | 10,60 | -0,93% | - |
| 18.02.2026 | 10,40 | 10,90 | 10,40 | 10,70 | 0,00% | - |
| 17.02.2026 | 10,40 | 10,90 | 10,40 | 10,70 | 0,94% | - |