8,460$
0,83%
Echtzeit-Aktienkurs Chatham Lodging Trust
Bid:
Ask:
Aktienkurse zur Chatham Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,48 | 8,55 | 8,41 | 8,46 | 0,83% | 288.635,00 |
| 30.05.2024 | 8,40 | 8,40 | 8,30 | 8,39 | 0,72% | 623.857,00 |
| 29.05.2024 | 8,39 | 8,42 | 8,23 | 8,33 | -2,00% | 266.825,00 |
| 28.05.2024 | 8,59 | 8,66 | 8,46 | 8,50 | -0,23% | 514.365,00 |
| 24.05.2024 | 8,60 | 8,60 | 8,47 | 8,52 | -0,47% | 410.062,00 |
| 23.05.2024 | 8,77 | 8,78 | 8,41 | 8,56 | -2,39% | 466.494,00 |
| 22.05.2024 | 8,81 | 8,89 | 8,74 | 8,77 | -1,02% | 182.442,00 |
| 21.05.2024 | 8,93 | 8,97 | 8,83 | 8,86 | -1,01% | 181.697,00 |
| 20.05.2024 | 8,99 | 9,07 | 8,95 | 8,95 | -0,78% | 233.187,00 |
| 17.05.2024 | 9,10 | 9,10 | 8,97 | 9,02 | -0,44% | 192.977,00 |
| 16.05.2024 | 9,01 | 9,07 | 8,94 | 9,06 | 0,44% | 225.112,00 |
| 15.05.2024 | 9,14 | 9,14 | 8,99 | 9,02 | 0,11% | 268.634,00 |
| 14.05.2024 | 9,05 | 9,06 | 8,96 | 9,01 | 0,90% | 246.186,00 |
| 13.05.2024 | 9,09 | 9,14 | 8,91 | 8,93 | -1,11% | 248.220,00 |
| 10.05.2024 | 9,05 | 9,05 | 8,89 | 9,03 | -0,33% | 188.945,00 |
| 09.05.2024 | 9,02 | 9,13 | 8,95 | 9,06 | 0,78% | 196.149,00 |
| 08.05.2024 | 9,08 | 9,09 | 8,84 | 8,99 | -2,18% | 365.187,00 |
| 07.05.2024 | 9,03 | 9,21 | 9,03 | 9,19 | 1,88% | 411.751,00 |
| 06.05.2024 | 9,34 | 9,34 | 8,62 | 9,02 | -1,74% | 513.452,00 |
| 03.05.2024 | 9,34 | 9,42 | 9,16 | 9,18 | 0,11% | 191.670,00 |
| 02.05.2024 | 9,24 | 9,24 | 9,04 | 9,17 | 0,44% | 244.005,00 |
| 01.05.2024 | 9,19 | 9,29 | 9,08 | 9,13 | -0,44% | 208.701,00 |
| 30.04.2024 | 9,29 | 9,29 | 9,13 | 9,17 | -1,71% | 316.029,00 |
| 29.04.2024 | 9,35 | 9,41 | 9,20 | 9,33 | 0,32% | 244.003,00 |
| 26.04.2024 | 9,19 | 9,30 | 9,11 | 9,30 | 1,75% | 269.362,00 |
| 25.04.2024 | 9,29 | 9,34 | 9,13 | 9,14 | -2,56% | 210.533,00 |
| 24.04.2024 | 9,46 | 9,50 | 9,37 | 9,38 | -1,37% | 225.649,00 |
| 23.04.2024 | 9,35 | 9,59 | 9,35 | 9,51 | 1,49% | 189.672,00 |
| 22.04.2024 | 9,35 | 9,43 | 9,27 | 9,37 | 0,86% | 414.859,00 |
| 19.04.2024 | 9,23 | 9,35 | 9,23 | 9,29 | 0,43% | 280.491,00 |
| 18.04.2024 | 9,21 | 9,38 | 9,13 | 9,25 | 0,98% | 525.864,00 |
| 17.04.2024 | 9,35 | 9,38 | 9,04 | 9,16 | -2,03% | 400.556,00 |
| 16.04.2024 | 9,54 | 9,54 | 9,33 | 9,35 | -2,40% | 259.801,00 |
| 15.04.2024 | 9,75 | 9,80 | 9,55 | 9,58 | -1,64% | 293.656,00 |
| 12.04.2024 | 9,84 | 9,86 | 9,69 | 9,74 | -1,32% | 208.825,00 |
| 11.04.2024 | 9,81 | 9,93 | 9,73 | 9,87 | 0,82% | 136.013,00 |
| 10.04.2024 | 9,88 | 9,96 | 9,71 | 9,79 | -3,45% | 205.319,00 |
| 09.04.2024 | 10,07 | 10,16 | 10,02 | 10,14 | 0,90% | 102.386,00 |
| 08.04.2024 | 9,88 | 10,13 | 9,86 | 10,05 | 2,34% | 208.528,00 |
| 05.04.2024 | 9,81 | 9,88 | 9,78 | 9,82 | -0,20% | 172.523,00 |
| 04.04.2024 | 9,99 | 10,08 | 9,81 | 9,84 | -1,01% | 203.452,00 |
| 03.04.2024 | 9,82 | 9,94 | 9,80 | 9,94 | 0,40% | 215.250,00 |
| 02.04.2024 | 9,87 | 9,92 | 9,77 | 9,90 | -1,00% | 294.920,00 |
| 01.04.2024 | 10,15 | 10,15 | 9,94 | 10,00 | -1,09% | 129.864,00 |
| 28.03.2024 | 10,19 | 10,22 | 10,01 | 10,11 | -0,20% | 214.640,00 |
| 27.03.2024 | 9,91 | 10,14 | 9,91 | 10,13 | 2,53% | 189.489,00 |
| 26.03.2024 | 10,11 | 10,11 | 9,87 | 9,88 | -1,40% | 112.061,00 |
| 25.03.2024 | 10,20 | 10,27 | 10,01 | 10,02 | -1,18% | 152.474,00 |
| 22.03.2024 | 10,34 | 10,46 | 10,12 | 10,14 | -1,36% | 154.559,00 |
| 21.03.2024 | 10,21 | 10,35 | 10,15 | 10,28 | 1,18% | 256.254,00 |
| 20.03.2024 | 9,99 | 10,25 | 9,98 | 10,16 | 1,09% | 137.803,00 |
| 19.03.2024 | 9,93 | 10,07 | 9,91 | 10,05 | 0,70% | 144.029,00 |
| 18.03.2024 | 10,02 | 10,15 | 9,96 | 9,98 | -0,60% | 189.151,00 |
| 15.03.2024 | 10,04 | 10,22 | 9,98 | 10,04 | -0,69% | 555.021,00 |
| 14.03.2024 | 10,09 | 10,13 | 9,94 | 10,11 | 0,00% | 214.697,00 |
| 13.03.2024 | 10,14 | 10,19 | 10,08 | 10,11 | -0,49% | 241.392,00 |
| 12.03.2024 | 10,11 | 10,19 | 10,05 | 10,16 | 0,00% | 505.929,00 |
| 11.03.2024 | 10,21 | 10,21 | 10,07 | 10,16 | -0,49% | 164.044,00 |
| 08.03.2024 | 10,00 | 10,23 | 10,00 | 10,21 | 2,10% | 205.701,00 |
| 07.03.2024 | 10,19 | 10,19 | 9,94 | 10,00 | -0,99% | 125.458,00 |
| 06.03.2024 | 10,06 | 10,17 | 9,96 | 10,10 | 1,41% | 146.978,00 |
| 05.03.2024 | 9,91 | 10,11 | 9,91 | 9,96 | -0,30% | 237.671,00 |
| 04.03.2024 | 10,34 | 10,41 | 9,98 | 9,99 | -3,85% | 235.069,00 |
| 01.03.2024 | 10,19 | 10,41 | 10,13 | 10,39 | 1,86% | 196.823,00 |
| 29.02.2024 | 10,46 | 10,54 | 10,17 | 10,20 | -0,58% | 353.538,00 |
| 28.02.2024 | 9,87 | 10,45 | 9,87 | 10,26 | 2,60% | 240.332,00 |
| 27.02.2024 | 9,84 | 10,12 | 9,73 | 10,00 | -2,53% | 332.779,00 |
| 26.02.2024 | 10,34 | 10,41 | 10,17 | 10,26 | -1,63% | 172.334,00 |
| 23.02.2024 | 10,56 | 10,65 | 10,40 | 10,43 | -1,60% | 177.014,00 |
| 22.02.2024 | 10,52 | 10,68 | 10,40 | 10,60 | 0,38% | 226.448,00 |
| 21.02.2024 | 10,35 | 10,56 | 10,31 | 10,56 | 1,93% | 159.712,00 |
| 20.02.2024 | 10,35 | 10,52 | 10,29 | 10,36 | -1,33% | 176.891,00 |
| 16.02.2024 | 10,53 | 10,61 | 10,41 | 10,50 | -1,96% | 213.582,00 |
| 15.02.2024 | 10,41 | 10,72 | 10,41 | 10,71 | 4,08% | 223.859,00 |
| 14.02.2024 | 10,33 | 10,42 | 10,22 | 10,29 | 0,68% | 367.457,00 |
| 13.02.2024 | 10,26 | 10,41 | 9,95 | 10,22 | -3,95% | 302.984,00 |
| 12.02.2024 | 10,67 | 10,81 | 10,64 | 10,64 | 0,09% | 166.458,00 |
| 09.02.2024 | 10,60 | 10,69 | 10,49 | 10,63 | 0,38% | 157.043,00 |
| 08.02.2024 | 10,37 | 10,60 | 10,37 | 10,59 | 1,63% | 159.200,00 |
| 07.02.2024 | 10,49 | 10,52 | 10,40 | 10,42 | -0,67% | 199.443,00 |
| 06.02.2024 | 10,39 | 10,54 | 10,33 | 10,49 | 0,48% | 176.502,00 |
| 05.02.2024 | 10,35 | 10,53 | 10,33 | 10,44 | -0,76% | 138.779,00 |
| 02.02.2024 | 10,46 | 10,63 | 10,42 | 10,52 | -1,03% | 143.307,00 |
| 01.02.2024 | 10,51 | 10,65 | 10,40 | 10,63 | 1,24% | 201.255,00 |
| 31.01.2024 | 10,91 | 10,91 | 10,50 | 10,50 | -3,58% | 284.195,00 |
| 30.01.2024 | 10,93 | 11,01 | 10,86 | 10,89 | -0,73% | 137.717,00 |
| 29.01.2024 | 10,90 | 11,02 | 10,80 | 10,97 | 0,55% | 165.092,00 |
| 26.01.2024 | 10,93 | 11,01 | 10,89 | 10,91 | 0,28% | 147.420,00 |
| 25.01.2024 | 10,91 | 10,92 | 10,79 | 10,88 | 2,06% | 206.410,00 |
| 24.01.2024 | 10,94 | 10,95 | 10,65 | 10,66 | -1,02% | 298.589,00 |
| 23.01.2024 | 11,04 | 11,10 | 10,76 | 10,77 | -1,01% | 169.613,00 |
| 22.01.2024 | 10,69 | 10,89 | 10,60 | 10,88 | 2,35% | 263.859,00 |
| 19.01.2024 | 10,50 | 10,66 | 10,32 | 10,63 | 2,11% | 182.892,00 |
| 18.01.2024 | 10,40 | 10,45 | 10,24 | 10,41 | 0,48% | 199.051,00 |
| 17.01.2024 | 10,33 | 10,45 | 10,25 | 10,36 | -1,24% | 184.045,00 |
| 16.01.2024 | 10,49 | 10,56 | 10,44 | 10,49 | -1,22% | 299.735,00 |
| 12.01.2024 | 10,90 | 10,92 | 10,57 | 10,62 | -1,03% | 153.589,00 |
| 11.01.2024 | 10,74 | 10,75 | 10,57 | 10,73 | -0,92% | 176.986,00 |
| 10.01.2024 | 10,81 | 10,92 | 10,75 | 10,83 | 0,37% | 158.605,00 |
| 09.01.2024 | 10,82 | 10,82 | 10,64 | 10,79 | -1,82% | 206.066,00 |