12,350€
2,92%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 10,50 | 10,60 | 10,50 | 10,60 | -0,93% | - |
| 13.02.2026 | 10,30 | 10,80 | 10,30 | 10,70 | 0,94% | - |
| 12.02.2026 | 10,60 | 10,90 | 10,30 | 10,60 | -1,85% | - |
| 11.02.2026 | 10,50 | 10,80 | 10,40 | 10,80 | 0,93% | - |
| 10.02.2026 | 10,20 | 10,70 | 10,00 | 10,70 | 2,88% | - |
| 09.02.2026 | 10,20 | 10,40 | 9,95 | 10,40 | -0,95% | - |
| 06.02.2026 | 9,90 | 10,50 | 9,80 | 10,50 | 5,00% | - |
| 05.02.2026 | 9,80 | 10,00 | 9,60 | 10,00 | 0,50% | - |
| 04.02.2026 | 9,45 | 10,00 | 9,30 | 9,95 | 2,58% | - |
| 03.02.2026 | 9,50 | 9,90 | 9,35 | 9,70 | -0,51% | - |
| 02.02.2026 | 9,30 | 9,80 | 9,15 | 9,75 | 1,56% | - |
| 30.01.2026 | 9,30 | 9,70 | 9,15 | 9,60 | 0,52% | - |
| 29.01.2026 | 9,25 | 9,60 | 9,20 | 9,55 | 1,06% | - |
| 28.01.2026 | 9,45 | 9,85 | 9,45 | 9,45 | -1,56% | - |
| 27.01.2026 | 9,80 | 10,00 | 9,60 | 9,60 | -4,00% | - |
| 26.01.2026 | 9,85 | 10,00 | 9,85 | 10,00 | -1,96% | - |
| 23.01.2026 | 10,10 | 10,20 | 10,00 | 10,20 | -0,97% | - |
| 22.01.2026 | 10,40 | 10,80 | 10,30 | 10,30 | -2,83% | - |
| 21.01.2026 | 9,95 | 10,60 | 9,90 | 10,60 | 4,95% | - |
| 20.01.2026 | 10,10 | 10,40 | 10,10 | 10,10 | -2,88% | - |
| 19.01.2026 | 10,40 | 10,40 | 10,10 | 10,40 | -0,95% | - |
| 16.01.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 0,96% | - |
| 15.01.2026 | 10,10 | 10,50 | 10,00 | 10,40 | 0,97% | - |
| 14.01.2026 | 10,30 | 10,50 | 10,30 | 10,30 | -1,90% | - |
| 13.01.2026 | 10,30 | 10,60 | 10,30 | 10,50 | 0,00% | - |
| 12.01.2026 | 10,20 | 10,90 | 10,20 | 10,50 | 0,00% | - |
| 09.01.2026 | 10,00 | 10,50 | 10,00 | 10,50 | 2,94% | - |
| 08.01.2026 | 9,65 | 10,30 | 9,60 | 10,20 | 3,03% | - |
| 07.01.2026 | 9,90 | 10,10 | 9,80 | 9,90 | -1,00% | - |
| 06.01.2026 | 9,60 | 10,00 | 9,50 | 10,00 | 1,52% | - |
| 05.01.2026 | 9,75 | 9,90 | 9,70 | 9,85 | 0,00% | - |
| 02.01.2026 | 9,45 | 9,95 | 9,40 | 9,85 | 3,68% | - |
| 30.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,52% | - |
| 29.12.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 23.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 22.12.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 19.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 18.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
| 17.12.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,05% | - |
| 16.12.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 2,63% | - |
| 15.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 12.12.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -3,57% | - |
| 11.12.2025 | 9,55 | 9,80 | 9,55 | 9,80 | 3,16% | 5,00 |
| 10.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |