Echtzeit-Aktienkurs Hospitality Properties Trust
Bid:
Ask:
Aktienkurse zur Hospitality Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 25,21 | 25,48 | 25,16 | 25,28 | 0,40% | 61.184,00 |
| 23.09.2019 | 24,91 | 25,24 | 24,90 | 25,18 | 0,68% | 123.687,00 |
| 20.09.2019 | 24,80 | 25,12 | 24,75 | 25,01 | 0,68% | 153.387,00 |
| 19.09.2019 | 24,98 | 25,06 | 24,83 | 24,84 | -0,80% | 54.106,00 |
| 18.09.2019 | 25,05 | 25,14 | 24,85 | 25,04 | 0,04% | 46.253,00 |
| 17.09.2019 | 25,13 | 25,22 | 24,87 | 25,03 | -0,95% | 75.319,00 |
| 16.09.2019 | 25,45 | 25,60 | 25,20 | 25,27 | -0,92% | 84.288,00 |
| 13.09.2019 | 25,19 | 25,59 | 25,18 | 25,51 | 1,39% | 65.032,00 |
| 12.09.2019 | 25,41 | 25,42 | 25,09 | 25,16 | -1,35% | 61.761,00 |
| 11.09.2019 | 25,33 | 25,58 | 25,22 | 25,50 | 0,75% | 77.817,00 |
| 10.09.2019 | 25,54 | 25,69 | 25,13 | 25,31 | -0,92% | 148.527,00 |
| 09.09.2019 | 25,06 | 25,56 | 24,84 | 25,55 | 2,59% | 90.703,00 |
| 06.09.2019 | 24,86 | 25,03 | 24,84 | 24,90 | 0,00% | 46.545,00 |
| 05.09.2019 | 24,77 | 24,92 | 24,65 | 24,90 | 0,93% | 47.071,00 |
| 04.09.2019 | 24,28 | 24,67 | 24,28 | 24,67 | 2,20% | 32.478,00 |
| 03.09.2019 | 23,96 | 24,24 | 23,92 | 24,14 | -0,04% | 75.269,00 |
| 30.08.2019 | 23,83 | 24,19 | 23,73 | 24,15 | 1,73% | 55.120,00 |
| 29.08.2019 | 23,68 | 23,85 | 23,57 | 23,74 | 0,74% | 55.259,00 |
| 28.08.2019 | 23,32 | 23,68 | 23,30 | 23,57 | 0,66% | 35.264,00 |
| 27.08.2019 | 23,83 | 23,86 | 23,40 | 23,41 | -1,64% | 56.461,00 |
| 26.08.2019 | 23,96 | 24,04 | 23,67 | 23,80 | -0,21% | 52.350,00 |
| 23.08.2019 | 24,30 | 24,45 | 23,83 | 23,85 | -2,13% | 40.946,00 |
| 22.08.2019 | 24,24 | 24,38 | 24,05 | 24,37 | 0,83% | 35.929,00 |
| 21.08.2019 | 24,44 | 24,49 | 24,16 | 24,17 | -0,94% | 33.301,00 |
| 20.08.2019 | 24,85 | 24,87 | 24,35 | 24,40 | -2,36% | 46.678,00 |
| 19.08.2019 | 24,75 | 25,07 | 24,75 | 24,99 | 1,17% | 45.580,00 |
| 16.08.2019 | 24,30 | 24,79 | 24,27 | 24,70 | 1,98% | 62.947,00 |
| 15.08.2019 | 24,82 | 24,82 | 24,20 | 24,22 | -1,98% | 64.901,00 |
| 14.08.2019 | 24,57 | 24,80 | 24,47 | 24,71 | -1,20% | 86.495,00 |
| 13.08.2019 | 24,73 | 25,05 | 24,73 | 25,01 | 1,09% | 65.168,00 |
| 12.08.2019 | 24,24 | 24,75 | 24,21 | 24,74 | 1,66% | 77.947,00 |
| 09.08.2019 | 24,01 | 24,42 | 23,90 | 24,34 | 0,31% | 62.531,00 |
| 08.08.2019 | 23,70 | 24,32 | 23,70 | 24,26 | 2,62% | 98.719,00 |
| 07.08.2019 | 23,40 | 23,74 | 23,19 | 23,64 | 0,42% | 48.083,00 |
| 06.08.2019 | 23,76 | 23,81 | 23,50 | 23,54 | 0,43% | 64.416,00 |
| 05.08.2019 | 24,10 | 24,10 | 23,14 | 23,44 | -3,42% | 80.643,00 |
| 02.08.2019 | 24,43 | 24,53 | 24,21 | 24,27 | -0,65% | 51.365,00 |
| 01.08.2019 | 24,73 | 24,73 | 24,33 | 24,43 | -1,13% | 156.917,00 |
| 31.07.2019 | 24,87 | 24,91 | 24,51 | 24,71 | -0,48% | 164.899,00 |
| 30.07.2019 | 24,55 | 24,83 | 24,42 | 24,83 | 1,35% | 50.158,00 |
| 29.07.2019 | 24,56 | 24,62 | 24,44 | 24,50 | 0,12% | 40.253,00 |
| 26.07.2019 | 24,39 | 24,55 | 24,21 | 24,47 | -2,32% | 94.967,00 |
| 25.07.2019 | 25,20 | 25,20 | 24,93 | 25,05 | -0,52% | 87.482,00 |
| 24.07.2019 | 25,21 | 25,24 | 24,92 | 25,18 | -0,04% | 60.222,00 |
| 23.07.2019 | 24,78 | 25,19 | 24,73 | 25,19 | 1,98% | 43.108,00 |
| 22.07.2019 | 24,60 | 24,75 | 24,44 | 24,70 | 0,57% | 55.142,00 |
| 19.07.2019 | 24,70 | 24,77 | 24,51 | 24,56 | -0,59% | 44.586,00 |
| 18.07.2019 | 24,54 | 24,76 | 24,47 | 24,71 | -0,02% | 44.677,00 |
| 17.07.2019 | 24,82 | 24,82 | 24,58 | 24,71 | -0,64% | 50.268,00 |
| 16.07.2019 | 24,81 | 25,00 | 24,62 | 24,87 | 0,34% | 48.150,00 |
| 15.07.2019 | 24,81 | 24,85 | 24,58 | 24,79 | -0,08% | 45.713,00 |
| 12.07.2019 | 24,89 | 24,97 | 24,70 | 24,81 | -0,02% | 67.826,00 |
| 11.07.2019 | 25,39 | 25,47 | 24,80 | 24,81 | -2,21% | 77.997,00 |
| 10.07.2019 | 25,32 | 25,54 | 25,26 | 25,37 | 0,57% | 45.429,00 |
| 09.07.2019 | 25,22 | 25,30 | 25,07 | 25,23 | -0,14% | 32.545,00 |
| 08.07.2019 | 25,18 | 25,37 | 25,13 | 25,26 | 0,12% | 39.112,00 |
| 05.07.2019 | 24,96 | 25,25 | 24,84 | 25,23 | 0,20% | 35.918,00 |
| 03.07.2019 | 25,14 | 25,36 | 25,14 | 25,18 | 0,80% | 35.304,00 |
| 02.07.2019 | 24,79 | 25,16 | 24,68 | 24,98 | 0,81% | 61.568,00 |
| 01.07.2019 | 25,20 | 25,21 | 24,63 | 24,78 | -0,88% | 70.173,00 |
| 28.06.2019 | 24,85 | 25,11 | 24,85 | 25,00 | 0,93% | 49.707,00 |
| 27.06.2019 | 24,43 | 24,79 | 24,31 | 24,77 | 2,40% | 44.984,00 |
| 26.06.2019 | 24,44 | 24,44 | 24,13 | 24,19 | -0,70% | 52.414,00 |
| 25.06.2019 | 24,48 | 24,75 | 24,31 | 24,36 | -0,41% | 54.352,00 |
| 24.06.2019 | 24,85 | 24,86 | 24,44 | 24,46 | -1,73% | 38.517,00 |
| 21.06.2019 | 25,22 | 25,22 | 24,83 | 24,89 | -1,46% | 45.584,00 |
| 20.06.2019 | 25,50 | 25,54 | 25,24 | 25,26 | -0,51% | 65.286,00 |
| 19.06.2019 | 25,20 | 25,41 | 25,11 | 25,39 | 0,36% | 53.495,00 |
| 18.06.2019 | 25,21 | 25,45 | 25,09 | 25,30 | 1,40% | 43.569,00 |
| 17.06.2019 | 24,71 | 25,03 | 24,66 | 24,95 | 1,59% | 42.650,00 |
| 14.06.2019 | 24,70 | 24,76 | 24,56 | 24,56 | -0,45% | 36.507,00 |
| 13.06.2019 | 24,55 | 24,67 | 24,34 | 24,67 | 1,02% | 38.875,00 |
| 12.06.2019 | 24,65 | 24,65 | 24,34 | 24,42 | -0,77% | 88.261,00 |
| 11.06.2019 | 24,55 | 24,69 | 24,40 | 24,61 | 0,88% | 55.443,00 |
| 10.06.2019 | 24,38 | 24,51 | 24,23 | 24,40 | 0,23% | 39.996,00 |
| 07.06.2019 | 24,24 | 24,47 | 24,24 | 24,34 | 0,70% | 35.130,00 |
| 06.06.2019 | 24,29 | 24,29 | 24,04 | 24,17 | -0,25% | 36.609,00 |
| 05.06.2019 | 24,28 | 24,28 | 24,05 | 24,23 | 0,21% | 48.060,00 |
| 04.06.2019 | 24,40 | 24,40 | 23,96 | 24,18 | -0,25% | 34.217,00 |
| 03.06.2019 | 24,18 | 24,29 | 23,55 | 24,24 | -2,45% | 107.067,00 |
| 31.05.2019 | 25,02 | 25,06 | 24,77 | 24,85 | -1,43% | 59.006,00 |
| 30.05.2019 | 25,47 | 25,64 | 25,17 | 25,21 | -0,94% | 34.387,00 |
| 29.05.2019 | 25,56 | 25,66 | 25,29 | 25,45 | -0,70% | 33.156,00 |
| 28.05.2019 | 26,05 | 26,10 | 25,54 | 25,63 | -1,39% | 54.720,00 |
| 24.05.2019 | 26,21 | 26,21 | 25,92 | 25,99 | -0,08% | 24.727,00 |
| 23.05.2019 | 25,75 | 26,07 | 25,70 | 26,01 | 0,00% | 43.072,00 |
| 22.05.2019 | 26,07 | 26,10 | 25,91 | 26,01 | -0,59% | 15.156,00 |
| 21.05.2019 | 26,03 | 26,22 | 26,00 | 26,17 | 0,91% | 24.751,00 |
| 20.05.2019 | 26,17 | 26,17 | 25,81 | 25,93 | -1,37% | 31.526,00 |
| 17.05.2019 | 26,32 | 26,38 | 26,13 | 26,29 | -0,72% | 35.392,00 |
| 16.05.2019 | 26,43 | 26,63 | 26,41 | 26,48 | 0,49% | 26.347,00 |
| 15.05.2019 | 25,86 | 26,41 | 25,79 | 26,35 | 1,23% | 46.867,00 |
| 14.05.2019 | 25,91 | 26,24 | 25,91 | 26,03 | 0,48% | 37.641,00 |
| 13.05.2019 | 26,02 | 26,03 | 25,59 | 25,91 | -0,44% | 48.017,00 |
| 10.05.2019 | 25,94 | 26,08 | 25,46 | 26,02 | 0,46% | 43.962,00 |
| 09.05.2019 | 25,73 | 26,01 | 25,62 | 25,90 | 0,39% | 50.159,00 |
| 08.05.2019 | 26,01 | 26,04 | 25,73 | 25,80 | -0,35% | 36.081,00 |
| 07.05.2019 | 26,17 | 26,29 | 25,73 | 25,89 | -1,75% | 33.061,00 |
| 06.05.2019 | 26,27 | 26,50 | 26,24 | 26,35 | 0,19% | 56.471,00 |
| 03.05.2019 | 26,28 | 26,32 | 26,04 | 26,30 | 1,11% | 43.433,00 |