Echtzeit-Aktienkurs HERSHA HOSPITALITY TRUST
Bid:
Ask:
Aktienkurse zur HERSHA HOSPITALITY TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,39 | 24,16 | 22,29 | 24,12 | 2,38% | - |
| 25.02.2021 | 23,67 | 24,93 | 22,88 | 23,56 | 0,71% | - |
| 24.02.2021 | 22,57 | 23,39 | 22,57 | 23,39 | 2,75% | - |
| 23.02.2021 | 22,42 | 23,28 | 21,39 | 22,77 | 0,60% | - |
| 22.02.2021 | 22,63 | 22,63 | 22,63 | 22,63 | 1,39% | - |
| 19.02.2021 | 21,79 | 23,74 | 21,67 | 22,32 | -0,40% | - |
| 18.02.2021 | 22,43 | 23,52 | 21,31 | 22,41 | 8,76% | - |
| 17.02.2021 | 21,69 | 21,84 | 19,94 | 20,61 | 0,51% | - |
| 16.02.2021 | 21,43 | 21,43 | 19,61 | 20,50 | -1,87% | - |
| 12.02.2021 | 19,88 | 21,27 | 19,88 | 20,89 | 2,70% | - |
| 11.02.2021 | 20,40 | 21,08 | 19,83 | 20,34 | -0,15% | - |
| 10.02.2021 | 21,39 | 21,39 | 19,96 | 20,37 | 3,11% | - |
| 09.02.2021 | 19,79 | 20,38 | 19,30 | 19,76 | 0,23% | - |
| 08.02.2021 | 19,71 | 20,94 | 19,71 | 19,71 | -2,35% | - |
| 05.02.2021 | 19,24 | 20,19 | 19,24 | 20,19 | 2,91% | - |
| 04.02.2021 | 20,22 | 20,23 | 19,16 | 19,62 | -0,28% | - |
| 03.02.2021 | 19,49 | 20,16 | 18,88 | 19,67 | 0,92% | - |
| 02.02.2021 | 19,51 | 20,58 | 18,83 | 19,49 | 3,53% | - |
| 01.02.2021 | 18,16 | 18,83 | 18,16 | 18,83 | -2,89% | - |
| 29.01.2021 | 19,29 | 19,50 | 18,91 | 19,39 | 0,10% | - |
| 28.01.2021 | 19,50 | 19,50 | 18,77 | 19,37 | -0,41% | - |
| 27.01.2021 | 18,44 | 20,13 | 18,44 | 19,45 | -0,74% | - |
| 26.01.2021 | 19,83 | 19,98 | 18,99 | 19,59 | 0,88% | - |
| 25.01.2021 | 19,42 | 19,42 | 19,42 | 19,42 | -1,37% | - |
| 22.01.2021 | 21,40 | 21,40 | 19,24 | 19,69 | 0,74% | - |
| 21.01.2021 | 19,51 | 20,54 | 19,07 | 19,55 | 0,54% | - |
| 20.01.2021 | 19,52 | 20,00 | 18,90 | 19,44 | -0,31% | - |
| 19.01.2021 | 18,66 | 19,74 | 18,66 | 19,50 | 1,19% | - |
| 15.01.2021 | 19,04 | 19,78 | 18,95 | 19,27 | 0,29% | - |
| 14.01.2021 | 20,41 | 20,41 | 18,75 | 19,22 | -0,59% | - |
| 13.01.2021 | 20,10 | 20,10 | 18,60 | 19,33 | 2,11% | - |
| 12.01.2021 | 18,86 | 19,62 | 18,86 | 18,93 | -0,13% | - |
| 11.01.2021 | 18,96 | 18,96 | 18,53 | 18,96 | -0,11% | - |
| 08.01.2021 | 19,07 | 20,16 | 18,47 | 18,98 | -0,03% | - |
| 07.01.2021 | 18,82 | 19,81 | 18,61 | 18,98 | -0,73% | - |
| 06.01.2021 | 18,64 | 20,10 | 17,87 | 19,12 | -0,18% | - |
| 05.01.2021 | 19,51 | 19,74 | 18,62 | 19,16 | -0,62% | - |
| 04.01.2021 | 18,84 | 19,29 | 18,84 | 19,28 | -1,00% | - |
| 31.12.2020 | 18,72 | 20,19 | 18,72 | 19,47 | 0,31% | - |
| 30.12.2020 | 20,18 | 20,18 | 18,85 | 19,41 | -1,67% | - |
| 29.12.2020 | 19,77 | 20,55 | 19,26 | 19,74 | -1,42% | - |
| 28.12.2020 | 18,14 | 20,03 | 18,14 | 20,03 | 14,40% | - |
| 24.12.2020 | 19,49 | 20,42 | 17,51 | 17,51 | -13,02% | - |
| 23.12.2020 | 19,47 | 20,83 | 19,47 | 20,13 | 1,05% | - |
| 22.12.2020 | 20,40 | 20,65 | 19,31 | 19,92 | -0,05% | - |
| 21.12.2020 | 20,24 | 21,52 | 19,42 | 19,93 | -2,40% | - |
| 18.12.2020 | 19,82 | 20,96 | 19,74 | 20,42 | -0,24% | - |
| 17.12.2020 | 19,72 | 20,92 | 19,63 | 20,47 | 1,64% | - |
| 16.12.2020 | 20,49 | 20,55 | 19,47 | 20,14 | 1,03% | - |
| 15.12.2020 | 19,74 | 20,49 | 19,27 | 19,93 | 0,81% | - |
| 14.12.2020 | 19,77 | 19,77 | 19,77 | 19,77 | 1,67% | - |
| 11.12.2020 | 19,86 | 20,16 | 19,06 | 19,45 | -1,67% | - |
| 10.12.2020 | 20,84 | 20,84 | 19,36 | 19,78 | -1,37% | - |
| 09.12.2020 | 19,49 | 20,55 | 19,49 | 20,05 | -1,45% | - |
| 08.12.2020 | 19,90 | 20,38 | 19,90 | 20,35 | 1,90% | - |
| 07.12.2020 | 21,12 | 21,12 | 19,40 | 19,97 | 0,00% | - |
| 04.12.2020 | 19,79 | 20,60 | 18,82 | 19,97 | -0,65% | - |
| 03.12.2020 | 19,53 | 20,47 | 19,52 | 20,10 | 0,73% | - |
| 02.12.2020 | 19,77 | 20,52 | 19,45 | 19,95 | 2,94% | - |
| 01.12.2020 | 18,82 | 19,49 | 18,37 | 19,38 | 7,58% | - |
| 30.11.2020 | 18,45 | 18,45 | 17,89 | 18,02 | -3,59% | - |
| 27.11.2020 | 18,65 | 19,27 | 18,10 | 18,69 | 0,86% | - |
| 25.11.2020 | 19,02 | 19,02 | 18,05 | 18,53 | 0,93% | - |
| 24.11.2020 | 18,43 | 19,30 | 18,26 | 18,36 | 1,13% | - |
| 23.11.2020 | 17,59 | 18,77 | 17,59 | 18,15 | -1,84% | - |
| 20.11.2020 | 18,17 | 19,22 | 18,07 | 18,49 | -0,59% | - |
| 19.11.2020 | 18,41 | 19,42 | 18,08 | 18,60 | 0,16% | - |
| 18.11.2020 | 18,00 | 18,59 | 18,00 | 18,57 | 2,31% | - |
| 17.11.2020 | 18,72 | 19,30 | 18,05 | 18,15 | -3,35% | - |
| 16.11.2020 | 18,19 | 18,78 | 18,19 | 18,78 | 5,59% | - |
| 13.11.2020 | 18,21 | 18,22 | 17,29 | 17,79 | 1,74% | - |
| 12.11.2020 | 16,62 | 17,91 | 16,62 | 17,48 | -0,82% | - |
| 11.11.2020 | 17,50 | 18,36 | 16,70 | 17,63 | -2,35% | - |
| 10.11.2020 | 17,26 | 18,51 | 16,18 | 18,05 | 0,53% | - |
| 09.11.2020 | 19,13 | 19,13 | 17,51 | 17,96 | 21,94% | - |
| 06.11.2020 | 14,56 | 15,35 | 13,84 | 14,73 | -1,87% | - |
| 05.11.2020 | 14,74 | 15,35 | 14,03 | 15,01 | -0,03% | - |
| 04.11.2020 | 14,74 | 15,40 | 13,97 | 15,01 | -0,83% | - |
| 03.11.2020 | 15,06 | 15,75 | 14,46 | 15,14 | 1,92% | - |
| 02.11.2020 | 14,80 | 14,85 | 14,45 | 14,85 | 0,17% | - |
| 30.10.2020 | 14,53 | 15,25 | 14,50 | 14,83 | -1,03% | - |
| 29.10.2020 | 14,60 | 15,36 | 14,55 | 14,98 | 0,13% | - |
| 28.10.2020 | 15,34 | 15,50 | 14,63 | 14,96 | -1,35% | - |
| 27.10.2020 | 15,61 | 15,66 | 14,74 | 15,17 | -3,87% | - |
| 26.10.2020 | 14,74 | 15,81 | 14,74 | 15,78 | 5,45% | - |
| 23.10.2020 | 15,31 | 15,31 | 0,00 | 14,96 | 0,98% | - |
| 22.10.2020 | 15,21 | 15,31 | 14,82 | 14,82 | -2,95% | - |
| 21.10.2020 | 15,14 | 15,76 | 14,75 | 15,27 | -0,23% | - |
| 20.10.2020 | 15,26 | 15,30 | 14,77 | 15,30 | 2,62% | - |
| 19.10.2020 | 15,04 | 15,40 | 14,89 | 14,91 | -2,58% | - |
| 16.10.2020 | 14,26 | 15,31 | 14,26 | 15,31 | 2,93% | - |
| 15.10.2020 | 15,26 | 15,39 | 14,80 | 14,87 | 0,54% | - |
| 14.10.2020 | 15,26 | 15,50 | 14,77 | 14,79 | 0,92% | - |
| 13.10.2020 | 15,05 | 15,69 | 14,55 | 14,66 | -2,82% | - |
| 12.10.2020 | 13,96 | 15,08 | 13,96 | 15,08 | 2,79% | - |
| 09.10.2020 | 15,03 | 15,75 | 14,42 | 14,67 | -0,44% | - |
| 08.10.2020 | 15,01 | 15,01 | 14,36 | 14,74 | 0,75% | - |
| 07.10.2020 | 13,79 | 14,68 | 13,79 | 14,63 | 0,07% | - |
| 06.10.2020 | 15,00 | 15,00 | 14,26 | 14,62 | 2,17% | - |
| 05.10.2020 | 14,56 | 14,56 | 14,22 | 14,31 | -2,75% | - |