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