Echtzeit-Aktienkurs Chesapeake Lodging Trust
Bid:
Ask:
Aktienkurse zur Chesapeake Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2019 | 27,32 | 27,48 | 27,04 | 27,19 | -0,68% | 876.297,00 |
| 16.09.2019 | 27,35 | 27,46 | 27,15 | 27,38 | 0,16% | 195.890,00 |
| 13.09.2019 | 27,57 | 27,96 | 27,32 | 27,33 | 1,67% | 80.176,00 |
| 12.09.2019 | 27,11 | 27,11 | 26,74 | 26,88 | -0,81% | 97.321,00 |
| 11.09.2019 | 26,94 | 27,31 | 26,81 | 27,10 | 1,04% | 80.967,00 |
| 10.09.2019 | 26,73 | 26,93 | 26,66 | 26,82 | 0,11% | 62.051,00 |
| 09.09.2019 | 26,20 | 26,83 | 26,09 | 26,79 | 2,45% | 25.885,00 |
| 06.09.2019 | 26,24 | 26,33 | 26,15 | 26,15 | -0,53% | 14.951,00 |
| 05.09.2019 | 25,98 | 26,31 | 25,95 | 26,29 | 1,43% | 20.537,00 |
| 04.09.2019 | 25,78 | 25,92 | 25,71 | 25,92 | 1,09% | 26.165,00 |
| 03.09.2019 | 25,59 | 25,71 | 25,55 | 25,64 | -0,43% | 17.240,00 |
| 30.08.2019 | 25,80 | 25,80 | 25,59 | 25,75 | 0,16% | 33.693,00 |
| 29.08.2019 | 25,79 | 25,92 | 25,69 | 25,71 | 0,31% | 18.412,00 |
| 28.08.2019 | 25,44 | 25,69 | 25,44 | 25,63 | 0,35% | 25.268,00 |
| 27.08.2019 | 25,71 | 25,77 | 25,53 | 25,54 | -0,47% | 26.158,00 |
| 26.08.2019 | 25,74 | 25,74 | 25,54 | 25,66 | 0,00% | 14.725,00 |
| 23.08.2019 | 25,92 | 26,12 | 25,62 | 25,66 | -1,35% | 26.791,00 |
| 22.08.2019 | 25,90 | 26,08 | 25,88 | 26,01 | 0,39% | 11.880,00 |
| 21.08.2019 | 26,10 | 26,14 | 25,89 | 25,91 | -0,42% | 14.827,00 |
| 20.08.2019 | 26,03 | 26,08 | 25,95 | 26,02 | -0,48% | 18.809,00 |
| 19.08.2019 | 26,19 | 26,25 | 26,07 | 26,15 | 0,33% | 31.358,00 |
| 16.08.2019 | 25,80 | 26,12 | 25,80 | 26,06 | 1,05% | 14.694,00 |
| 15.08.2019 | 25,75 | 25,83 | 25,65 | 25,79 | 0,27% | 19.776,00 |
| 14.08.2019 | 25,92 | 25,92 | 25,55 | 25,72 | -1,72% | 12.172,00 |
| 13.08.2019 | 26,11 | 26,34 | 26,11 | 26,17 | 0,19% | 14.421,00 |
| 12.08.2019 | 26,31 | 26,31 | 26,07 | 26,12 | -1,36% | 9.545,00 |
| 09.08.2019 | 26,60 | 26,62 | 26,37 | 26,48 | -0,90% | 10.095,00 |
| 08.08.2019 | 26,37 | 26,72 | 26,22 | 26,72 | 1,60% | 14.484,00 |
| 07.08.2019 | 25,95 | 26,39 | 25,92 | 26,30 | 0,23% | 13.360,00 |
| 06.08.2019 | 26,48 | 26,48 | 26,21 | 26,24 | 0,31% | 19.230,00 |
| 05.08.2019 | 26,43 | 26,43 | 25,79 | 26,16 | -2,28% | 19.308,00 |
| 02.08.2019 | 26,90 | 27,00 | 26,67 | 26,77 | -0,78% | 17.910,00 |
| 01.08.2019 | 27,02 | 27,31 | 26,91 | 26,98 | -1,93% | 28.835,00 |
| 31.07.2019 | 28,05 | 28,05 | 27,43 | 27,51 | -1,75% | 25.867,00 |
| 30.07.2019 | 27,94 | 28,10 | 27,86 | 28,00 | 0,61% | 11.413,00 |
| 29.07.2019 | 28,16 | 28,16 | 27,78 | 27,83 | -1,00% | 10.430,00 |
| 26.07.2019 | 27,69 | 28,20 | 27,62 | 28,11 | 1,74% | 17.476,00 |
| 25.07.2019 | 27,77 | 27,91 | 27,62 | 27,63 | -0,72% | 11.147,00 |
| 24.07.2019 | 27,74 | 27,88 | 27,62 | 27,83 | 0,47% | 19.497,00 |
| 23.07.2019 | 27,46 | 27,70 | 27,46 | 27,70 | 0,91% | 13.479,00 |
| 22.07.2019 | 27,80 | 27,80 | 27,41 | 27,45 | -1,37% | 13.398,00 |
| 19.07.2019 | 27,91 | 28,00 | 27,73 | 27,83 | -0,18% | 16.663,00 |
| 18.07.2019 | 27,96 | 27,97 | 27,71 | 27,88 | -0,54% | 15.028,00 |
| 17.07.2019 | 27,86 | 28,03 | 27,70 | 28,03 | 0,47% | 13.305,00 |
| 16.07.2019 | 27,87 | 28,14 | 27,84 | 27,90 | -0,57% | 15.514,00 |
| 15.07.2019 | 28,17 | 28,19 | 27,99 | 28,06 | -0,46% | 11.052,00 |
| 12.07.2019 | 27,91 | 28,26 | 27,89 | 28,19 | 1,15% | 13.325,00 |
| 11.07.2019 | 28,32 | 28,36 | 27,80 | 27,87 | -1,45% | 15.522,00 |
| 10.07.2019 | 28,20 | 28,38 | 28,16 | 28,28 | 0,35% | 15.577,00 |
| 09.07.2019 | 28,27 | 28,29 | 28,04 | 28,18 | -0,27% | 31.982,00 |
| 08.07.2019 | 28,33 | 28,42 | 28,17 | 28,26 | -0,53% | 18.480,00 |
| 05.07.2019 | 28,43 | 28,57 | 28,27 | 28,41 | -0,72% | 14.791,00 |
| 03.07.2019 | 28,57 | 28,75 | 28,52 | 28,61 | 0,56% | 12.719,00 |
| 02.07.2019 | 28,13 | 28,46 | 28,13 | 28,45 | 1,21% | 15.182,00 |
| 01.07.2019 | 28,57 | 28,63 | 28,11 | 28,11 | -1,20% | 30.995,00 |
| 28.06.2019 | 28,29 | 28,50 | 28,27 | 28,45 | 0,71% | 35.386,00 |
| 27.06.2019 | 27,79 | 28,26 | 27,67 | 28,25 | 1,00% | 36.993,00 |
| 26.06.2019 | 28,28 | 28,33 | 27,93 | 27,97 | -0,99% | 28.013,00 |
| 25.06.2019 | 28,36 | 28,70 | 28,25 | 28,25 | 0,04% | 19.248,00 |
| 24.06.2019 | 28,54 | 28,61 | 28,13 | 28,24 | -1,55% | 18.514,00 |
| 21.06.2019 | 28,79 | 28,79 | 28,50 | 28,69 | -0,69% | 44.543,00 |
| 20.06.2019 | 29,00 | 29,04 | 28,80 | 28,89 | -0,05% | 32.297,00 |
| 19.06.2019 | 29,00 | 29,04 | 28,76 | 28,90 | -0,76% | 15.199,00 |
| 18.06.2019 | 29,06 | 29,25 | 28,85 | 29,12 | 0,87% | 21.253,00 |
| 17.06.2019 | 28,86 | 28,90 | 28,70 | 28,87 | 0,09% | 20.876,00 |
| 14.06.2019 | 29,01 | 29,07 | 28,80 | 28,85 | -0,64% | 16.914,00 |
| 13.06.2019 | 28,87 | 29,06 | 28,80 | 29,03 | 0,87% | 9.320,00 |
| 12.06.2019 | 28,68 | 29,00 | 28,62 | 28,78 | 0,68% | 16.348,00 |
| 11.06.2019 | 28,85 | 28,90 | 28,52 | 28,59 | -0,40% | 15.641,00 |
| 10.06.2019 | 28,49 | 28,75 | 28,40 | 28,70 | 0,99% | 10.614,00 |
| 07.06.2019 | 28,37 | 28,47 | 28,27 | 28,42 | 0,53% | 15.859,00 |
| 06.06.2019 | 28,46 | 28,46 | 27,92 | 28,27 | -0,63% | 16.477,00 |
| 05.06.2019 | 28,66 | 28,66 | 28,30 | 28,45 | -0,59% | 24.335,00 |
| 04.06.2019 | 28,67 | 28,76 | 28,52 | 28,62 | -0,03% | 27.565,00 |
| 03.06.2019 | 28,80 | 28,80 | 28,29 | 28,63 | -0,49% | 36.339,00 |
| 31.05.2019 | 28,51 | 28,83 | 28,37 | 28,77 | 0,10% | 36.761,00 |
| 30.05.2019 | 29,16 | 29,20 | 28,67 | 28,74 | -1,27% | 20.149,00 |
| 29.05.2019 | 29,58 | 29,59 | 29,09 | 29,11 | -1,95% | 29.662,00 |
| 28.05.2019 | 29,95 | 30,06 | 29,69 | 29,69 | -0,47% | 20.445,00 |
| 24.05.2019 | 29,95 | 29,95 | 29,58 | 29,83 | 0,44% | 51.360,00 |
| 23.05.2019 | 29,77 | 29,80 | 29,48 | 29,70 | -0,67% | 53.127,00 |
| 22.05.2019 | 30,42 | 30,42 | 29,79 | 29,90 | -1,87% | 24.770,00 |
| 21.05.2019 | 30,22 | 30,47 | 30,08 | 30,47 | 1,36% | 16.883,00 |
| 20.05.2019 | 30,04 | 30,16 | 29,95 | 30,06 | -0,03% | 24.024,00 |
| 17.05.2019 | 30,44 | 30,46 | 30,07 | 30,07 | -1,35% | 18.462,00 |
| 16.05.2019 | 30,64 | 30,79 | 30,44 | 30,48 | -0,39% | 21.538,00 |
| 15.05.2019 | 30,09 | 30,63 | 30,06 | 30,60 | 1,22% | 21.791,00 |
| 14.05.2019 | 30,06 | 30,36 | 30,06 | 30,23 | 0,77% | 29.398,00 |
| 13.05.2019 | 30,23 | 30,23 | 29,90 | 30,00 | -1,46% | 52.773,00 |
| 10.05.2019 | 30,67 | 30,67 | 30,03 | 30,45 | -0,62% | 39.863,00 |
| 09.05.2019 | 31,00 | 31,14 | 30,63 | 30,64 | -0,99% | 81.688,00 |
| 08.05.2019 | 31,24 | 31,24 | 30,89 | 30,94 | -0,99% | 55.186,00 |
| 07.05.2019 | 31,44 | 31,58 | 31,06 | 31,25 | -0,83% | 48.045,00 |
| 06.05.2019 | 30,62 | 31,85 | 30,61 | 31,51 | 7,54% | 142.316,00 |
| 03.05.2019 | 29,24 | 29,32 | 28,87 | 29,30 | 1,67% | 5.548,00 |
| 02.05.2019 | 28,93 | 29,26 | 28,65 | 28,82 | 0,52% | 10.287,00 |
| 01.05.2019 | 28,71 | 28,91 | 28,47 | 28,67 | 0,60% | 19.638,00 |
| 30.04.2019 | 28,56 | 28,65 | 28,45 | 28,50 | -0,56% | 11.750,00 |
| 29.04.2019 | 28,93 | 29,18 | 28,61 | 28,66 | -0,42% | 7.184,00 |
| 26.04.2019 | 28,49 | 28,86 | 28,49 | 28,78 | 1,16% | 3.824,00 |