19,550€
-0,26%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,10 | 19,70 | 18,90 | 19,30 | -1,53% | - |
| 11.11.2026 | 19,30 | 19,80 | 19,30 | 19,60 | 8,29% | - |
| 10.11.2026 | 19,00 | 19,20 | 18,10 | 18,10 | -6,22% | - |
| 09.11.2026 | 18,30 | 20,00 | 18,20 | 19,30 | 3,21% | 54,00 |
| 06.11.2026 | 18,20 | 18,80 | 17,60 | 18,70 | 2,19% | - |
| 05.11.2026 | 19,30 | 19,60 | 18,20 | 18,30 | -5,67% | - |
| 04.11.2026 | 18,90 | 19,40 | 18,60 | 19,40 | 0,52% | - |
| 03.11.2026 | 18,90 | 19,50 | 18,30 | 19,30 | 4,89% | - |
| 02.11.2026 | 19,00 | 19,40 | 18,40 | 18,40 | -2,13% | - |
| 30.10.2026 | 18,90 | 18,90 | 18,00 | 18,80 | -1,05% | - |
| 29.10.2026 | 18,80 | 19,30 | 18,40 | 19,00 | 1,06% | - |
| 28.10.2026 | 18,80 | 19,00 | 18,20 | 18,80 | 0,53% | 159,00 |
| 27.10.2026 | 18,50 | 18,90 | 17,70 | 18,70 | 1,63% | - |
| 26.10.2026 | 17,50 | 18,70 | 17,50 | 18,40 | 2,22% | - |
| 23.10.2026 | 17,80 | 18,30 | 17,50 | 18,00 | -1,10% | - |
| 22.10.2026 | 18,40 | 18,70 | 17,90 | 18,20 | -2,15% | - |
| 21.10.2026 | 18,10 | 18,60 | 17,80 | 18,60 | 9,41% | - |
| 20.10.2026 | 17,50 | 17,70 | 17,00 | 17,00 | -3,95% | - |
| 19.10.2026 | 16,70 | 17,80 | 16,70 | 17,70 | 8,59% | - |
| 16.10.2026 | 16,50 | 17,00 | 16,20 | 16,30 | -4,12% | - |
| 15.10.2026 | 16,70 | 17,20 | 16,10 | 17,00 | 1,19% | - |
| 14.10.2026 | 16,80 | 17,40 | 16,70 | 16,80 | -2,89% | - |
| 13.10.2026 | 16,60 | 17,30 | 16,20 | 17,30 | 2,37% | - |
| 12.10.2026 | 16,60 | 17,00 | 16,30 | 16,90 | 0,60% | - |
| 09.10.2026 | 16,50 | 16,80 | 16,20 | 16,80 | 0,60% | - |
| 08.10.2026 | 16,20 | 16,70 | 15,70 | 16,70 | 1,21% | - |
| 07.10.2026 | 16,40 | 16,80 | 15,80 | 16,50 | -0,60% | - |
| 06.10.2026 | 16,60 | 16,90 | 16,00 | 16,60 | 0,00% | - |
| 02.10.2026 | 16,30 | 16,70 | 15,80 | 16,60 | 0,61% | - |
| 01.10.2026 | 16,20 | 16,60 | 15,80 | 16,50 | 1,23% | - |
| 30.09.2026 | 15,90 | 16,40 | 15,70 | 16,30 | 0,62% | - |
| 29.09.2026 | 16,10 | 16,30 | 15,80 | 16,20 | -0,61% | - |
| 28.09.2026 | 15,80 | 16,30 | 15,30 | 16,30 | 1,88% | - |
| 25.09.2026 | 15,80 | 16,20 | 15,60 | 16,00 | -0,62% | - |
| 24.09.2026 | 15,60 | 16,20 | 15,30 | 16,10 | 2,55% | - |
| 23.09.2026 | 15,60 | 15,80 | 15,10 | 15,70 | 0,00% | - |
| 22.09.2026 | 15,40 | 16,00 | 15,20 | 15,70 | 0,64% | - |
| 21.09.2026 | 15,10 | 15,70 | 14,90 | 15,60 | 6,12% | - |
| 18.09.2026 | 15,30 | 15,50 | 14,70 | 14,70 | -4,55% | - |
| 17.09.2026 | 15,10 | 15,50 | 14,80 | 15,40 | 0,65% | - |
| 16.09.2026 | 14,90 | 15,60 | 14,90 | 15,30 | 4,79% | - |
| 15.09.2026 | 15,20 | 15,40 | 14,60 | 14,60 | -4,58% | - |
| 14.09.2026 | 15,00 | 15,30 | 14,50 | 15,30 | 0,66% | - |
| 11.09.2026 | 14,80 | 15,40 | 14,70 | 15,20 | -1,30% | - |
| 10.09.2026 | 14,50 | 15,40 | 14,50 | 15,40 | 8,45% | - |
| 09.09.2026 | 14,70 | 15,00 | 14,20 | 14,20 | -4,70% | - |
| 08.09.2026 | 15,10 | 15,30 | 14,50 | 14,90 | -2,61% | - |
| 07.09.2026 | 15,30 | 15,40 | 14,50 | 15,30 | 0,66% | - |
| 04.09.2026 | 14,90 | 15,30 | 14,30 | 15,20 | 1,33% | - |
| 03.09.2026 | 14,80 | 15,60 | 14,80 | 15,00 | 3,45% | - |
| 02.09.2026 | 15,00 | 15,20 | 14,40 | 14,50 | -2,68% | - |
| 01.09.2026 | 15,20 | 15,50 | 14,20 | 14,90 | -3,25% | - |
| 31.08.2026 | 15,50 | 15,80 | 15,00 | 15,40 | -2,53% | - |
| 28.08.2026 | 14,90 | 15,80 | 14,80 | 15,80 | 2,60% | - |
| 27.08.2026 | 15,30 | 15,60 | 14,90 | 15,40 | -0,65% | - |
| 26.08.2026 | 14,80 | 15,60 | 14,70 | 15,50 | 4,73% | - |
| 25.08.2026 | 15,30 | 15,50 | 14,80 | 14,80 | -4,52% | - |
| 24.08.2026 | 15,40 | 15,70 | 14,90 | 15,50 | 0,00% | - |
| 21.08.2026 | 15,40 | 15,80 | 15,00 | 15,50 | -0,64% | - |
| 20.08.2026 | 15,30 | 15,60 | 15,20 | 15,60 | 1,30% | - |
| 19.08.2026 | 14,90 | 15,80 | 14,90 | 15,40 | 4,76% | - |
| 18.08.2026 | 15,10 | 15,50 | 14,70 | 14,70 | -4,55% | - |
| 17.08.2026 | 15,70 | 15,70 | 14,80 | 15,40 | -0,65% | - |
| 14.08.2026 | 14,90 | 15,60 | 14,80 | 15,50 | -0,64% | - |
| 13.08.2026 | 15,30 | 15,60 | 14,60 | 15,60 | 1,30% | - |
| 12.08.2026 | 15,00 | 15,40 | 14,40 | 15,40 | 6,21% | - |
| 11.08.2026 | 15,00 | 15,20 | 14,40 | 14,50 | -3,97% | - |
| 10.08.2026 | 15,50 | 15,60 | 15,00 | 15,10 | -2,58% | - |
| 07.08.2026 | 15,70 | 15,90 | 15,50 | 15,50 | -1,90% | - |
| 06.08.2026 | 16,40 | 16,50 | 15,70 | 15,80 | -3,07% | - |
| 05.08.2026 | 15,70 | 16,60 | 15,70 | 16,30 | 0,00% | - |
| 04.08.2026 | 16,50 | 16,70 | 16,00 | 16,30 | -1,81% | - |
| 03.08.2026 | 15,70 | 16,70 | 15,70 | 16,60 | 1,84% | - |
| 31.07.2026 | 16,20 | 16,60 | 15,90 | 16,30 | 1,88% | - |
| 30.07.2026 | 16,50 | 16,60 | 15,70 | 16,00 | -3,03% | - |
| 29.07.2026 | 16,70 | 16,90 | 16,20 | 16,50 | -1,20% | - |
| 28.07.2026 | 16,60 | 16,80 | 16,20 | 16,70 | 0,00% | - |
| 27.07.2026 | 16,40 | 16,90 | 16,00 | 16,70 | 0,60% | - |
| 24.07.2026 | 16,40 | 16,80 | 15,90 | 16,60 | 1,22% | - |
| 23.07.2026 | 16,90 | 17,00 | 16,30 | 16,40 | -3,53% | - |
| 22.07.2026 | 17,20 | 17,20 | 16,50 | 17,00 | -0,58% | - |
| 21.07.2026 | 16,20 | 17,10 | 16,00 | 17,10 | 2,40% | - |
| 20.07.2026 | 16,30 | 16,80 | 15,80 | 16,70 | 1,83% | - |
| 17.07.2026 | 16,10 | 16,40 | 15,40 | 16,40 | 1,86% | - |
| 16.07.2026 | 16,10 | 16,40 | 15,50 | 16,10 | -0,62% | - |
| 15.07.2026 | 16,00 | 16,50 | 15,60 | 16,20 | 0,62% | - |
| 14.07.2026 | 15,40 | 16,10 | 15,40 | 16,10 | 7,33% | - |
| 13.07.2026 | 15,60 | 15,80 | 15,00 | 15,00 | -4,46% | - |
| 10.07.2026 | 15,40 | 15,80 | 15,40 | 15,70 | 1,29% | - |
| 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% | - |