13,400€
2,29%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,30 | 13,70 | 13,10 | 13,50 | 0,75% | - |
| 02.05.2024 | 13,40 | 13,55 | 13,10 | 13,40 | -2,90% | - |
| 30.04.2024 | 14,00 | 14,00 | 13,50 | 13,80 | -0,72% | - |
| 29.04.2024 | 13,95 | 14,30 | 13,60 | 13,90 | -0,71% | - |
| 26.04.2024 | 14,00 | 14,20 | 13,80 | 14,00 | 0,00% | - |
| 25.04.2024 | 14,60 | 14,60 | 13,80 | 14,00 | -4,11% | - |
| 24.04.2024 | 14,40 | 17,75 | 14,10 | 14,60 | 0,00% | - |
| 23.04.2024 | 14,20 | 14,60 | 14,00 | 14,60 | 4,29% | - |
| 22.04.2024 | 13,70 | 14,00 | 13,50 | 14,00 | 2,19% | - |
| 19.04.2024 | 13,50 | 13,70 | 13,20 | 13,70 | 1,86% | - |
| 18.04.2024 | 13,40 | 13,65 | 13,20 | 13,45 | 0,00% | - |
| 17.04.2024 | 13,90 | 13,95 | 13,40 | 13,45 | -3,58% | - |
| 16.04.2024 | 14,10 | 14,10 | 13,60 | 13,95 | -2,45% | - |
| 15.04.2024 | 14,35 | 14,55 | 14,10 | 14,30 | -0,35% | - |
| 12.04.2024 | 14,60 | 14,80 | 14,30 | 14,35 | -2,38% | - |
| 11.04.2024 | 14,40 | 14,70 | 14,20 | 14,70 | 2,08% | - |
| 10.04.2024 | 14,75 | 15,65 | 13,50 | 14,40 | -1,37% | - |
| 09.04.2024 | 14,50 | 14,70 | 14,10 | 14,60 | 0,00% | - |
| 08.04.2024 | 14,20 | 14,60 | 14,00 | 14,60 | 3,91% | - |
| 05.04.2024 | 14,00 | 14,30 | 13,80 | 14,05 | -1,40% | - |
| 04.04.2024 | 14,10 | 14,30 | 13,90 | 14,25 | 1,06% | - |
| 03.04.2024 | 14,10 | 14,20 | 13,80 | 14,10 | 0,71% | 2,00 |
| 02.04.2024 | 14,30 | 14,30 | 13,80 | 14,00 | -1,41% | - |
| 28.03.2024 | 14,40 | 14,50 | 14,00 | 14,20 | -1,39% | - |
| 27.03.2024 | 14,20 | 14,60 | 14,00 | 14,40 | 0,70% | - |
| 26.03.2024 | 14,20 | 14,50 | 14,00 | 14,30 | -0,69% | - |
| 25.03.2024 | 14,70 | 14,85 | 14,20 | 14,40 | -2,37% | - |
| 22.03.2024 | 14,80 | 14,95 | 14,40 | 14,75 | 1,03% | - |
| 21.03.2024 | 14,20 | 14,70 | 14,00 | 14,60 | 1,39% | - |
| 20.03.2024 | 14,40 | 14,50 | 14,00 | 14,40 | -0,69% | - |
| 19.03.2024 | 14,40 | 14,55 | 14,10 | 14,50 | 0,69% | - |
| 18.03.2024 | 14,20 | 14,50 | 14,00 | 14,40 | 1,41% | - |
| 15.03.2024 | 14,40 | 14,60 | 14,00 | 14,20 | -0,70% | - |
| 14.03.2024 | 14,50 | 14,50 | 14,10 | 14,30 | -2,05% | - |
| 13.03.2024 | 14,70 | 14,75 | 14,30 | 14,60 | 0,00% | - |
| 12.03.2024 | 14,80 | 14,90 | 14,40 | 14,60 | -1,35% | - |
| 11.03.2024 | 14,80 | 14,90 | 14,40 | 14,80 | 0,68% | - |
| 08.03.2024 | 14,75 | 15,00 | 14,50 | 14,70 | -0,68% | - |
| 07.03.2024 | 14,90 | 15,25 | 14,60 | 14,80 | -0,67% | - |
| 06.03.2024 | 14,80 | 15,20 | 14,60 | 14,90 | -0,33% | - |
| 05.03.2024 | 15,20 | 15,25 | 14,80 | 14,95 | -0,99% | - |
| 04.03.2024 | 15,05 | 15,15 | 14,80 | 15,10 | 1,34% | - |
| 01.03.2024 | 14,65 | 14,90 | 14,40 | 14,90 | 1,36% | - |
| 29.02.2024 | 14,50 | 14,80 | 14,30 | 14,70 | 0,00% | - |
| 28.02.2024 | 14,40 | 14,80 | 14,20 | 14,70 | 2,08% | - |
| 27.02.2024 | 14,40 | 14,60 | 14,00 | 14,40 | 0,00% | - |
| 26.02.2024 | 14,80 | 14,80 | 14,20 | 14,40 | -4,95% | - |
| 23.02.2024 | 15,00 | 15,30 | 14,80 | 15,15 | 0,33% | - |
| 22.02.2024 | 15,30 | 15,85 | 14,50 | 15,10 | -0,98% | - |
| 21.02.2024 | 15,10 | 15,25 | 14,90 | 15,25 | 0,99% | - |
| 20.02.2024 | 14,90 | 15,20 | 14,50 | 15,10 | 1,34% | - |
| 19.02.2024 | 14,90 | 14,95 | 14,70 | 14,90 | 0,34% | - |
| 16.02.2024 | 15,00 | 15,00 | 14,60 | 14,85 | 0,00% | - |
| 15.02.2024 | 14,50 | 14,90 | 14,30 | 14,85 | 2,41% | - |
| 14.02.2024 | 14,35 | 14,55 | 14,10 | 14,50 | 0,69% | - |
| 13.02.2024 | 14,90 | 15,00 | 14,10 | 14,40 | -2,70% | - |
| 12.02.2024 | 14,60 | 15,00 | 14,40 | 14,80 | 2,07% | - |
| 09.02.2024 | 14,50 | 14,60 | 14,10 | 14,50 | 1,40% | - |
| 08.02.2024 | 14,00 | 14,30 | 13,80 | 14,30 | 1,42% | - |
| 07.02.2024 | 14,05 | 14,10 | 13,70 | 14,10 | -0,35% | - |
| 06.02.2024 | 14,00 | 14,20 | 13,80 | 14,15 | 0,35% | - |
| 05.02.2024 | 14,30 | 14,30 | 13,90 | 14,10 | -0,70% | - |
| 02.02.2024 | 14,20 | 14,30 | 13,75 | 14,20 | 0,71% | - |
| 01.02.2024 | 14,10 | 14,10 | 13,70 | 14,10 | -2,76% | - |
| 31.01.2024 | 14,50 | 14,60 | 14,20 | 14,50 | 0,00% | - |
| 30.01.2024 | 14,60 | 14,70 | 14,30 | 14,50 | 0,00% | - |
| 29.01.2024 | 14,50 | 14,55 | 14,30 | 14,50 | 0,69% | - |
| 26.01.2024 | 14,40 | 14,55 | 14,20 | 14,40 | 0,00% | - |
| 25.01.2024 | 14,30 | 14,65 | 14,10 | 14,40 | 0,35% | - |
| 24.01.2024 | 14,60 | 14,70 | 14,10 | 14,35 | -2,71% | - |
| 23.01.2024 | 14,80 | 15,10 | 14,50 | 14,75 | -0,67% | - |
| 22.01.2024 | 14,70 | 15,20 | 14,50 | 14,85 | 1,02% | - |
| 19.01.2024 | 14,10 | 14,70 | 13,90 | 14,70 | 5,00% | - |
| 18.01.2024 | 13,90 | 14,00 | 13,60 | 14,00 | 0,72% | - |
| 17.01.2024 | 14,25 | 14,30 | 13,60 | 13,90 | -2,80% | - |
| 16.01.2024 | 14,20 | 14,30 | 13,80 | 14,30 | 1,42% | - |
| 15.01.2024 | 14,10 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 12.01.2024 | 14,10 | 14,40 | 13,90 | 14,10 | 0,00% | - |
| 11.01.2024 | 14,25 | 14,30 | 13,90 | 14,10 | -2,08% | - |
| 10.01.2024 | 14,30 | 14,50 | 14,10 | 14,40 | 0,00% | - |
| 09.01.2024 | 14,70 | 14,70 | 14,20 | 14,40 | -1,37% | - |
| 08.01.2024 | 14,30 | 14,60 | 14,00 | 14,60 | 1,39% | - |
| 05.01.2024 | 14,40 | 14,60 | 14,20 | 14,40 | 0,00% | - |
| 04.01.2024 | 14,10 | 14,40 | 13,90 | 14,40 | 1,41% | - |
| 03.01.2024 | 14,50 | 14,50 | 13,90 | 14,20 | -2,74% | - |
| 02.01.2024 | 14,50 | 14,70 | 14,30 | 14,60 | -1,35% | - |
| 29.12.2023 | 14,75 | 14,80 | 14,50 | 14,80 | 0,68% | - |
| 28.12.2023 | 14,70 | 14,80 | 14,50 | 14,70 | 0,34% | - |
| 27.12.2023 | 14,80 | 14,90 | 14,40 | 14,65 | 0,34% | - |
| 22.12.2023 | 14,40 | 14,60 | 14,20 | 14,60 | 1,39% | - |
| 21.12.2023 | 14,10 | 14,40 | 13,90 | 14,40 | 0,70% | - |
| 20.12.2023 | 14,00 | 14,40 | 13,80 | 14,30 | 2,14% | - |
| 19.12.2023 | 13,50 | 14,30 | 13,30 | 14,00 | 4,48% | - |
| 18.12.2023 | 13,20 | 13,55 | 13,00 | 13,40 | 2,29% | - |
| 15.12.2023 | 13,40 | 13,50 | 12,90 | 13,10 | -1,50% | - |
| 14.12.2023 | 12,90 | 13,90 | 12,70 | 13,30 | 6,40% | - |
| 13.12.2023 | 12,60 | 12,60 | 12,20 | 12,50 | -0,79% | - |
| 12.12.2023 | 12,50 | 12,70 | 12,30 | 12,60 | 0,40% | - |
| 11.12.2023 | 12,50 | 12,60 | 12,30 | 12,55 | 2,03% | - |
| 08.12.2023 | 12,30 | 12,50 | 12,10 | 12,30 | 0,82% | - |