Echtzeit-Aktienkurs Chatham Lodging Trust
Bid:
Ask:
Aktienkurse zur Chatham Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,94 | 14,34 | 13,84 | 13,89 | 2,13% | - |
| 25.02.2021 | 13,69 | 13,69 | 13,59 | 13,60 | -1,98% | - |
| 24.02.2021 | 13,69 | 13,96 | 0,00 | 13,88 | 4,24% | - |
| 23.02.2021 | 13,17 | 13,52 | 12,94 | 13,31 | -0,11% | - |
| 22.02.2021 | 13,27 | 13,59 | 13,26 | 13,33 | 5,00% | - |
| 19.02.2021 | 12,79 | 12,81 | 12,52 | 12,69 | 3,21% | - |
| 18.02.2021 | 12,27 | 12,35 | 12,18 | 12,30 | 0,90% | - |
| 17.02.2021 | 12,22 | 12,24 | 12,18 | 12,19 | -1,38% | - |
| 16.02.2021 | 12,27 | 12,39 | 12,03 | 12,36 | 1,19% | - |
| 12.02.2021 | 12,24 | 12,38 | 12,01 | 12,21 | -0,45% | - |
| 11.02.2021 | 12,41 | 12,41 | 11,91 | 12,27 | 2,76% | - |
| 10.02.2021 | 12,03 | 12,17 | 11,85 | 11,94 | 1,19% | - |
| 09.02.2021 | 11,78 | 11,92 | 11,62 | 11,80 | -1,79% | - |
| 08.02.2021 | 12,04 | 12,10 | 11,89 | 12,01 | 1,78% | - |
| 05.02.2021 | 11,84 | 11,87 | 11,66 | 11,80 | -0,84% | - |
| 04.02.2021 | 11,91 | 11,91 | 11,90 | 11,90 | 4,48% | - |
| 03.02.2021 | 11,33 | 11,48 | 11,10 | 11,39 | -0,18% | - |
| 02.02.2021 | 11,29 | 11,55 | 11,17 | 11,41 | 3,54% | - |
| 01.02.2021 | 10,67 | 11,07 | 10,55 | 11,02 | 2,23% | - |
| 29.01.2021 | 11,26 | 11,30 | 10,72 | 10,78 | -5,73% | - |
| 28.01.2021 | 11,39 | 11,78 | 11,34 | 11,44 | 4,67% | - |
| 27.01.2021 | 11,01 | 11,09 | 10,69 | 10,93 | -2,15% | - |
| 26.01.2021 | 11,13 | 11,20 | 11,13 | 11,17 | -3,25% | - |
| 25.01.2021 | 11,60 | 11,73 | 11,22 | 11,54 | -0,30% | - |
| 22.01.2021 | 11,26 | 11,61 | 11,13 | 11,58 | 0,61% | - |
| 21.01.2021 | 11,51 | 11,51 | 11,51 | 11,51 | -4,60% | - |
| 20.01.2021 | 12,06 | 12,23 | 11,95 | 12,06 | -0,70% | - |
| 19.01.2021 | 12,13 | 12,30 | 11,99 | 12,15 | -0,37% | - |
| 15.01.2021 | 12,05 | 12,25 | 11,96 | 12,19 | -3,06% | - |
| 14.01.2021 | 12,80 | 12,82 | 12,50 | 12,58 | 1,78% | - |
| 13.01.2021 | 12,14 | 12,38 | 11,97 | 12,36 | 2,96% | - |
| 12.01.2021 | 12,10 | 12,14 | 11,80 | 12,00 | 2,74% | - |
| 11.01.2021 | 11,36 | 11,68 | 11,11 | 11,68 | -0,26% | - |
| 08.01.2021 | 11,60 | 11,75 | 11,51 | 11,71 | -0,17% | - |
| 07.01.2021 | 11,72 | 11,91 | 11,59 | 11,73 | -1,84% | - |
| 06.01.2021 | 11,84 | 12,14 | 11,55 | 11,95 | 11,79% | - |
| 05.01.2021 | 10,60 | 10,86 | 10,47 | 10,69 | 2,25% | - |
| 04.01.2021 | 10,40 | 10,60 | 10,30 | 10,46 | -3,33% | - |
| 31.12.2020 | 10,91 | 11,18 | 10,81 | 10,82 | -0,69% | - |
| 30.12.2020 | 11,32 | 11,39 | 10,87 | 10,89 | -1,58% | - |
| 29.12.2020 | 11,11 | 11,27 | 11,03 | 11,07 | -2,77% | - |
| 28.12.2020 | 11,35 | 11,75 | 11,02 | 11,38 | 0,53% | - |
| 24.12.2020 | 11,21 | 11,63 | 10,99 | 11,32 | -0,18% | - |
| 23.12.2020 | 11,19 | 11,49 | 11,08 | 11,34 | 2,30% | - |
| 22.12.2020 | 11,17 | 11,24 | 10,85 | 11,09 | -1,51% | - |
| 21.12.2020 | 10,90 | 11,29 | 10,89 | 11,26 | -2,89% | - |
| 18.12.2020 | 11,52 | 11,82 | 11,49 | 11,59 | 0,87% | - |
| 17.12.2020 | 11,51 | 11,57 | 11,41 | 11,49 | -1,67% | - |
| 16.12.2020 | 11,64 | 11,69 | 10,66 | 11,69 | -1,35% | - |
| 15.12.2020 | 11,85 | 11,85 | 11,85 | 11,85 | -1,74% | - |
| 14.12.2020 | 11,62 | 12,40 | 10,47 | 12,06 | 2,86% | - |
| 11.12.2020 | 11,78 | 11,84 | 11,56 | 11,72 | -2,09% | - |
| 10.12.2020 | 11,80 | 12,03 | 11,75 | 11,97 | 0,97% | - |
| 09.12.2020 | 11,80 | 11,90 | 11,66 | 11,86 | 1,59% | - |
| 08.12.2020 | 11,74 | 12,21 | 11,47 | 11,67 | 0,00% | - |
| 07.12.2020 | 11,43 | 11,73 | 11,43 | 11,67 | -3,11% | - |
| 04.12.2020 | 11,70 | 15,23 | 11,65 | 12,05 | 4,78% | - |
| 03.12.2020 | 11,50 | 11,71 | 11,50 | 11,50 | -1,33% | - |
| 02.12.2020 | 11,44 | 11,65 | 11,36 | 11,65 | 3,14% | - |
| 01.12.2020 | 11,39 | 11,47 | 11,23 | 11,30 | 2,36% | - |
| 30.11.2020 | 11,01 | 11,30 | 10,94 | 11,04 | -3,03% | - |
| 27.11.2020 | 11,28 | 11,38 | 10,61 | 11,38 | 0,49% | - |
| 25.11.2020 | 11,53 | 11,57 | 11,21 | 11,33 | -1,56% | - |
| 24.11.2020 | 11,72 | 11,73 | 11,34 | 11,51 | 2,59% | - |
| 23.11.2020 | 11,22 | 11,47 | 11,18 | 11,22 | 4,28% | - |
| 20.11.2020 | 10,80 | 10,89 | 10,68 | 10,76 | -1,60% | - |
| 19.11.2020 | 11,40 | 11,40 | 10,80 | 10,93 | 1,82% | - |
| 18.11.2020 | 11,06 | 11,11 | 10,70 | 10,74 | -1,47% | - |
| 17.11.2020 | 10,46 | 10,92 | 10,44 | 10,90 | 4,76% | - |
| 16.11.2020 | 10,42 | 10,60 | 10,28 | 10,40 | 4,94% | - |
| 13.11.2020 | 9,38 | 10,03 | 9,30 | 9,91 | 10,97% | - |
| 12.11.2020 | 8,95 | 9,06 | 8,79 | 8,93 | -5,10% | - |
| 11.11.2020 | 9,13 | 9,42 | 8,90 | 9,41 | -2,18% | - |
| 10.11.2020 | 9,65 | 9,81 | 0,00 | 9,62 | 2,07% | - |
| 09.11.2020 | 0,00 | 9,66 | 0,00 | 9,43 | 25,42% | - |
| 06.11.2020 | 7,74 | 7,78 | 7,45 | 7,52 | -3,59% | - |
| 05.11.2020 | 7,84 | 7,95 | 7,74 | 7,80 | 1,63% | - |
| 04.11.2020 | 0,00 | 7,78 | 0,00 | 7,67 | -4,13% | - |
| 03.11.2020 | 7,96 | 8,11 | 7,80 | 8,00 | 6,45% | - |
| 02.11.2020 | 7,49 | 7,55 | 7,35 | 7,52 | 2,31% | - |
| 30.10.2020 | 7,28 | 7,47 | 7,18 | 7,35 | -1,80% | - |
| 29.10.2020 | 7,14 | 7,67 | 7,09 | 7,48 | 5,28% | - |
| 28.10.2020 | 7,16 | 7,24 | 7,02 | 7,11 | -3,46% | - |
| 27.10.2020 | 7,64 | 7,72 | 7,36 | 7,36 | -4,17% | - |
| 26.10.2020 | 7,70 | 7,72 | 7,47 | 7,68 | -5,19% | - |
| 23.10.2020 | 8,11 | 8,13 | 7,96 | 8,10 | 0,00% | - |
| 22.10.2020 | 7,67 | 8,10 | 7,65 | 8,10 | 6,16% | - |
| 21.10.2020 | 7,41 | 7,75 | 7,41 | 7,63 | 0,33% | - |
| 20.10.2020 | 7,59 | 7,69 | 7,47 | 7,61 | 3,96% | - |
| 19.10.2020 | 7,35 | 7,56 | 7,27 | 7,32 | 0,14% | - |
| 16.10.2020 | 7,04 | 7,31 | 6,97 | 7,31 | -0,14% | - |
| 15.10.2020 | 7,00 | 7,32 | 6,98 | 7,32 | 2,45% | - |
| 14.10.2020 | 7,09 | 7,18 | 6,94 | 7,14 | -0,90% | - |
| 13.10.2020 | 7,21 | 7,21 | 7,21 | 7,21 | -5,45% | - |
| 12.10.2020 | 7,47 | 7,69 | 7,47 | 7,62 | 0,13% | - |
| 09.10.2020 | 7,73 | 7,74 | 7,51 | 7,61 | -0,85% | - |
| 08.10.2020 | 7,52 | 7,71 | 7,44 | 7,68 | 2,88% | - |
| 07.10.2020 | 7,53 | 7,54 | 7,35 | 7,46 | 0,20% | - |
| 06.10.2020 | 7,40 | 7,79 | 7,40 | 7,45 | -1,59% | - |
| 05.10.2020 | 7,47 | 7,57 | 7,43 | 7,57 | -3,45% | - |