Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,21 | 24,67 | 22,53 | 23,15 | -0,43% | - |
| 25.02.2021 | 21,87 | 24,41 | 21,87 | 23,25 | -0,90% | - |
| 24.02.2021 | 22,58 | 23,46 | 22,58 | 23,46 | 0,32% | - |
| 23.02.2021 | 24,39 | 24,39 | 22,91 | 23,39 | -1,27% | - |
| 22.02.2021 | 23,31 | 23,69 | 22,76 | 23,69 | 1,76% | - |
| 19.02.2021 | 22,66 | 23,76 | 22,59 | 23,28 | -1,04% | - |
| 18.02.2021 | 23,31 | 24,87 | 22,69 | 23,52 | -0,15% | - |
| 17.02.2021 | 23,52 | 24,78 | 22,34 | 23,56 | -0,19% | - |
| 16.02.2021 | 23,61 | 24,45 | 22,96 | 23,60 | 0,34% | - |
| 12.02.2021 | 23,74 | 24,50 | 22,96 | 23,52 | 0,68% | - |
| 11.02.2021 | 24,35 | 24,41 | 22,78 | 23,36 | -0,15% | - |
| 10.02.2021 | 23,62 | 24,84 | 22,84 | 23,40 | 0,36% | - |
| 09.02.2021 | 23,41 | 24,19 | 22,77 | 23,31 | -0,60% | - |
| 08.02.2021 | 23,87 | 23,87 | 22,87 | 23,45 | 0,60% | - |
| 05.02.2021 | 23,13 | 23,92 | 22,99 | 23,31 | 2,15% | - |
| 04.02.2021 | 23,37 | 23,51 | 22,07 | 22,82 | 0,77% | - |
| 03.02.2021 | 22,65 | 23,49 | 21,95 | 22,65 | 0,22% | - |
| 02.02.2021 | 22,81 | 23,34 | 22,13 | 22,60 | 0,27% | - |
| 01.02.2021 | 23,07 | 23,49 | 21,21 | 22,54 | 0,07% | - |
| 29.01.2021 | 23,20 | 24,28 | 21,51 | 22,52 | -2,07% | - |
| 28.01.2021 | 23,29 | 24,16 | 22,44 | 23,00 | -2,42% | - |
| 27.01.2021 | 25,03 | 25,03 | 22,73 | 23,57 | 0,00% | - |
| 26.01.2021 | 25,01 | 25,01 | 23,56 | 23,57 | 3,56% | - |
| 25.01.2021 | 22,72 | 23,47 | 22,65 | 22,76 | -2,57% | - |
| 22.01.2021 | 22,84 | 24,25 | 22,75 | 23,36 | -0,55% | - |
| 21.01.2021 | 23,18 | 24,01 | 22,66 | 23,49 | 0,21% | - |
| 20.01.2021 | 23,22 | 23,50 | 22,71 | 23,44 | 0,67% | - |
| 19.01.2021 | 23,20 | 23,82 | 22,60 | 23,28 | -0,64% | - |
| 15.01.2021 | 23,36 | 24,02 | 22,65 | 23,43 | 0,24% | - |
| 14.01.2021 | 24,03 | 24,04 | 22,79 | 23,38 | 0,11% | - |
| 13.01.2021 | 23,61 | 24,27 | 22,60 | 23,35 | 1,97% | - |
| 12.01.2021 | 22,10 | 23,32 | 22,10 | 22,90 | 1,85% | - |
| 11.01.2021 | 22,54 | 23,73 | 22,29 | 22,49 | -4,16% | - |
| 08.01.2021 | 23,61 | 24,25 | 22,82 | 23,46 | -0,47% | - |
| 07.01.2021 | 23,56 | 24,46 | 23,05 | 23,57 | 0,64% | - |
| 06.01.2021 | 23,68 | 25,64 | 22,63 | 23,42 | -3,30% | - |
| 05.01.2021 | 24,20 | 24,29 | 23,57 | 24,22 | 0,35% | - |
| 04.01.2021 | 24,24 | 25,10 | 24,14 | 24,14 | -2,39% | - |
| 31.12.2020 | 23,70 | 25,22 | 23,70 | 24,73 | 0,51% | - |
| 30.12.2020 | 24,04 | 24,90 | 23,35 | 24,60 | 2,05% | - |
| 29.12.2020 | 23,43 | 24,32 | 23,03 | 24,11 | 5,75% | - |
| 28.12.2020 | 22,72 | 23,98 | 22,70 | 22,80 | 1,60% | - |
| 24.12.2020 | 23,91 | 23,98 | 22,44 | 22,44 | -3,98% | - |
| 23.12.2020 | 23,34 | 23,78 | 22,63 | 23,37 | 0,69% | - |
| 22.12.2020 | 22,59 | 23,80 | 22,59 | 23,21 | 0,11% | - |
| 21.12.2020 | 22,41 | 23,92 | 22,40 | 23,18 | -0,66% | - |
| 18.12.2020 | 21,40 | 23,95 | 21,40 | 23,34 | -0,24% | - |
| 17.12.2020 | 22,53 | 23,87 | 22,53 | 23,39 | 0,43% | - |
| 16.12.2020 | 22,49 | 23,83 | 22,48 | 23,29 | 0,11% | - |
| 15.12.2020 | 24,66 | 24,66 | 22,70 | 23,27 | -0,04% | - |
| 14.12.2020 | 23,32 | 24,01 | 22,72 | 23,28 | 1,20% | - |
| 11.12.2020 | 23,59 | 23,97 | 23,00 | 23,00 | -1,27% | - |
| 10.12.2020 | 22,79 | 23,83 | 22,79 | 23,30 | 0,74% | - |
| 09.12.2020 | 23,12 | 23,99 | 22,96 | 23,13 | -1,30% | - |
| 08.12.2020 | 23,21 | 23,98 | 22,67 | 23,43 | 2,58% | - |
| 07.12.2020 | 23,39 | 23,97 | 22,84 | 22,84 | -2,68% | - |
| 04.12.2020 | 22,51 | 23,97 | 22,51 | 23,47 | 0,38% | - |
| 03.12.2020 | 23,16 | 24,01 | 22,41 | 23,38 | 1,43% | - |
| 02.12.2020 | 23,35 | 23,91 | 22,64 | 23,05 | -0,43% | - |
| 01.12.2020 | 23,39 | 23,76 | 22,54 | 23,15 | 2,73% | - |
| 30.11.2020 | 23,25 | 23,82 | 22,54 | 22,54 | -8,19% | - |
| 27.11.2020 | 22,65 | 24,55 | 22,35 | 24,55 | 5,89% | - |
| 25.11.2020 | 22,65 | 23,79 | 22,62 | 23,18 | 0,32% | - |
| 24.11.2020 | 23,27 | 23,91 | 22,54 | 23,11 | -0,24% | - |
| 23.11.2020 | 23,60 | 23,61 | 22,42 | 23,16 | 1,91% | - |
| 20.11.2020 | 24,65 | 24,65 | 22,11 | 22,73 | -1,35% | - |
| 19.11.2020 | 22,64 | 23,60 | 21,58 | 23,04 | 0,96% | - |
| 18.11.2020 | 22,27 | 23,81 | 22,27 | 22,82 | -0,15% | - |
| 17.11.2020 | 22,71 | 23,42 | 22,18 | 22,85 | 0,22% | - |
| 16.11.2020 | 22,08 | 23,42 | 21,99 | 22,80 | 1,88% | - |
| 13.11.2020 | 21,83 | 23,22 | 21,74 | 22,38 | -0,62% | - |
| 12.11.2020 | 24,15 | 24,15 | 22,11 | 22,52 | -1,68% | - |
| 11.11.2020 | 22,77 | 24,65 | 21,63 | 22,91 | 0,57% | - |
| 10.11.2020 | 23,94 | 23,94 | 21,60 | 22,78 | 0,20% | - |
| 09.11.2020 | 22,67 | 24,13 | 21,53 | 22,73 | 6,02% | - |
| 06.11.2020 | 24,33 | 24,44 | 20,98 | 21,44 | -1,04% | - |
| 05.11.2020 | 22,80 | 24,51 | 21,24 | 21,67 | -1,95% | - |
| 04.11.2020 | 22,08 | 23,09 | 20,83 | 22,10 | 2,32% | - |
| 03.11.2020 | 21,12 | 22,39 | 20,64 | 21,60 | 4,60% | - |
| 02.11.2020 | 21,18 | 21,63 | 20,62 | 20,65 | -4,71% | - |
| 30.10.2020 | 22,03 | 22,54 | 0,00 | 21,67 | -1,41% | - |
| 29.10.2020 | 23,15 | 23,15 | 21,59 | 21,98 | -0,88% | - |
| 28.10.2020 | 22,75 | 23,26 | 21,47 | 22,17 | -1,84% | - |
| 27.10.2020 | 22,31 | 23,43 | 22,12 | 22,59 | -1,05% | - |
| 26.10.2020 | 22,07 | 23,40 | 22,07 | 22,83 | 0,59% | - |
| 23.10.2020 | 23,00 | 23,43 | 21,71 | 22,69 | 3,82% | - |
| 22.10.2020 | 21,63 | 23,14 | 21,25 | 21,86 | 1,89% | - |
| 21.10.2020 | 23,54 | 23,54 | 21,30 | 21,45 | -2,34% | - |
| 20.10.2020 | 22,47 | 23,55 | 21,97 | 21,97 | -1,30% | - |
| 19.10.2020 | 23,26 | 23,26 | 22,23 | 22,26 | -6,45% | - |
| 16.10.2020 | 22,83 | 23,79 | 22,24 | 23,79 | -0,44% | - |
| 15.10.2020 | 23,53 | 23,90 | 22,34 | 23,90 | 0,08% | - |
| 14.10.2020 | 23,11 | 23,88 | 23,05 | 23,88 | 1,75% | - |
| 13.10.2020 | 21,54 | 24,05 | 21,54 | 23,47 | 0,09% | - |
| 12.10.2020 | 21,58 | 23,99 | 21,58 | 23,45 | 1,85% | - |
| 09.10.2020 | 25,20 | 25,20 | 23,02 | 23,02 | -3,09% | - |
| 08.10.2020 | 23,78 | 25,20 | 23,11 | 23,76 | 0,66% | - |
| 07.10.2020 | 22,55 | 24,48 | 21,51 | 23,60 | -0,74% | - |
| 06.10.2020 | 22,23 | 24,40 | 22,23 | 23,78 | 3,37% | - |
| 05.10.2020 | 22,95 | 24,00 | 22,43 | 23,00 | -1,41% | - |