Echtzeit-Aktienkurs Chesapeake Lodging Trust
Bid:
Ask:
Aktienkurse zur Chesapeake Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2019 | 27,33 | 27,49 | 27,03 | 27,17 | -0,69% | 21.672.134,00 |
| 16.09.2019 | 27,23 | 27,46 | 27,14 | 27,36 | 0,11% | 1.036.415,00 |
| 13.09.2019 | 27,55 | 27,96 | 27,31 | 27,33 | 1,67% | 838.298,00 |
| 12.09.2019 | 27,21 | 27,21 | 26,74 | 26,88 | -0,63% | 2.298.621,00 |
| 11.09.2019 | 26,81 | 27,32 | 26,80 | 27,05 | 0,90% | 961.674,00 |
| 10.09.2019 | 26,73 | 26,96 | 26,66 | 26,81 | 0,04% | 869.705,00 |
| 09.09.2019 | 26,14 | 26,83 | 26,08 | 26,80 | 2,52% | 316.071,00 |
| 06.09.2019 | 26,33 | 26,36 | 26,14 | 26,14 | -0,57% | 133.427,00 |
| 05.09.2019 | 26,00 | 26,32 | 25,95 | 26,29 | 1,43% | 178.337,00 |
| 04.09.2019 | 25,75 | 25,92 | 25,70 | 25,92 | 1,09% | 308.549,00 |
| 03.09.2019 | 25,61 | 25,71 | 25,54 | 25,64 | -0,43% | 179.056,00 |
| 30.08.2019 | 25,84 | 25,84 | 25,59 | 25,75 | 0,12% | 463.165,00 |
| 29.08.2019 | 25,68 | 25,92 | 25,68 | 25,72 | 0,31% | 188.491,00 |
| 28.08.2019 | 25,48 | 25,70 | 25,32 | 25,64 | 0,35% | 487.614,00 |
| 27.08.2019 | 25,79 | 25,83 | 25,52 | 25,55 | -0,39% | 324.339,00 |
| 26.08.2019 | 25,82 | 25,82 | 25,53 | 25,65 | 0,04% | 117.006,00 |
| 23.08.2019 | 25,93 | 26,14 | 25,62 | 25,64 | -1,46% | 210.405,00 |
| 22.08.2019 | 25,87 | 26,10 | 25,87 | 26,02 | 0,46% | 132.349,00 |
| 21.08.2019 | 26,15 | 26,15 | 25,87 | 25,90 | -0,38% | 127.340,00 |
| 20.08.2019 | 26,07 | 26,08 | 25,95 | 26,00 | -0,57% | 229.741,00 |
| 19.08.2019 | 26,32 | 26,32 | 26,00 | 26,15 | 0,42% | 435.645,00 |
| 16.08.2019 | 25,86 | 26,15 | 25,80 | 26,04 | 1,13% | 188.228,00 |
| 15.08.2019 | 25,67 | 25,83 | 25,65 | 25,75 | 0,08% | 237.362,00 |
| 14.08.2019 | 25,93 | 25,95 | 25,54 | 25,73 | -1,72% | 191.784,00 |
| 13.08.2019 | 26,15 | 26,34 | 26,09 | 26,18 | 0,00% | 166.374,00 |
| 12.08.2019 | 26,25 | 26,44 | 26,07 | 26,18 | -1,10% | 83.697,00 |
| 09.08.2019 | 26,62 | 26,62 | 26,36 | 26,47 | -0,97% | 192.178,00 |
| 08.08.2019 | 26,31 | 26,73 | 26,22 | 26,73 | 1,63% | 186.209,00 |
| 07.08.2019 | 26,09 | 26,40 | 25,90 | 26,30 | 0,11% | 204.451,00 |
| 06.08.2019 | 26,27 | 26,52 | 26,20 | 26,27 | 0,38% | 200.654,00 |
| 05.08.2019 | 26,44 | 26,60 | 25,79 | 26,17 | -2,28% | 216.322,00 |
| 02.08.2019 | 26,84 | 27,00 | 26,66 | 26,78 | -0,67% | 209.914,00 |
| 01.08.2019 | 27,40 | 27,45 | 26,85 | 26,96 | -1,86% | 367.044,00 |
| 31.07.2019 | 27,99 | 28,15 | 27,40 | 27,47 | -1,86% | 472.484,00 |
| 30.07.2019 | 27,72 | 28,11 | 27,72 | 27,99 | 0,61% | 201.618,00 |
| 29.07.2019 | 28,06 | 28,20 | 27,77 | 27,82 | -1,00% | 188.060,00 |
| 26.07.2019 | 27,58 | 28,21 | 27,50 | 28,10 | 1,70% | 332.972,00 |
| 25.07.2019 | 27,80 | 27,91 | 27,61 | 27,63 | -0,79% | 178.778,00 |
| 24.07.2019 | 27,66 | 27,89 | 27,59 | 27,85 | 0,58% | 301.350,00 |
| 23.07.2019 | 27,47 | 27,71 | 27,41 | 27,69 | 0,80% | 174.460,00 |
| 22.07.2019 | 27,70 | 27,87 | 27,41 | 27,47 | -1,33% | 180.075,00 |
| 19.07.2019 | 27,82 | 28,00 | 27,73 | 27,84 | -0,32% | 299.945,00 |
| 18.07.2019 | 27,97 | 27,98 | 27,67 | 27,93 | -0,39% | 235.194,00 |
| 17.07.2019 | 27,80 | 28,04 | 27,69 | 28,04 | 0,57% | 210.592,00 |
| 16.07.2019 | 27,95 | 28,14 | 27,84 | 27,88 | -0,68% | 239.354,00 |
| 15.07.2019 | 28,19 | 28,19 | 27,99 | 28,07 | -0,43% | 157.749,00 |
| 12.07.2019 | 27,94 | 28,28 | 27,89 | 28,19 | 1,18% | 252.566,00 |
| 11.07.2019 | 28,30 | 28,37 | 27,78 | 27,86 | -1,49% | 416.906,00 |
| 10.07.2019 | 28,24 | 28,39 | 28,15 | 28,28 | 0,35% | 169.135,00 |
| 09.07.2019 | 28,11 | 28,30 | 28,03 | 28,18 | -0,32% | 342.154,00 |
| 08.07.2019 | 28,36 | 28,44 | 28,16 | 28,27 | -0,49% | 338.725,00 |
| 05.07.2019 | 28,52 | 28,58 | 28,24 | 28,41 | -0,73% | 160.646,00 |
| 03.07.2019 | 28,54 | 28,75 | 28,52 | 28,62 | 0,53% | 116.106,00 |
| 02.07.2019 | 28,10 | 28,47 | 28,10 | 28,47 | 1,24% | 292.537,00 |
| 01.07.2019 | 28,62 | 28,63 | 28,09 | 28,12 | -1,06% | 396.834,00 |
| 28.06.2019 | 28,25 | 28,51 | 28,25 | 28,42 | 0,64% | 678.523,00 |
| 27.06.2019 | 27,67 | 28,26 | 27,65 | 28,24 | 1,00% | 528.875,00 |
| 26.06.2019 | 28,27 | 28,34 | 27,92 | 27,96 | -1,03% | 356.289,00 |
| 25.06.2019 | 28,25 | 28,70 | 28,24 | 28,25 | 0,11% | 342.389,00 |
| 24.06.2019 | 28,79 | 28,79 | 28,11 | 28,22 | -1,60% | 357.953,00 |
| 21.06.2019 | 28,67 | 28,88 | 28,49 | 28,68 | -0,66% | 702.434,00 |
| 20.06.2019 | 29,08 | 29,08 | 28,79 | 28,87 | -0,17% | 416.585,00 |
| 19.06.2019 | 29,09 | 29,09 | 28,74 | 28,92 | -0,69% | 230.183,00 |
| 18.06.2019 | 28,96 | 29,27 | 28,82 | 29,12 | 0,90% | 403.557,00 |
| 17.06.2019 | 28,85 | 28,91 | 28,70 | 28,86 | 0,03% | 355.345,00 |
| 14.06.2019 | 28,95 | 29,09 | 28,79 | 28,85 | -0,62% | 342.928,00 |
| 13.06.2019 | 28,85 | 29,06 | 28,80 | 29,03 | 0,97% | 139.638,00 |
| 12.06.2019 | 28,56 | 29,00 | 28,56 | 28,75 | 0,56% | 294.259,00 |
| 11.06.2019 | 28,95 | 28,95 | 28,51 | 28,59 | -0,35% | 225.849,00 |
| 10.06.2019 | 28,38 | 28,77 | 28,38 | 28,69 | 1,06% | 206.835,00 |
| 07.06.2019 | 28,45 | 28,47 | 28,26 | 28,39 | 0,39% | 428.595,00 |
| 06.06.2019 | 28,50 | 28,50 | 27,91 | 28,28 | -0,63% | 275.570,00 |
| 05.06.2019 | 28,61 | 28,68 | 28,29 | 28,46 | -0,59% | 394.721,00 |
| 04.06.2019 | 28,73 | 28,78 | 28,52 | 28,63 | 0,14% | 276.742,00 |
| 03.06.2019 | 28,78 | 28,80 | 28,29 | 28,59 | -0,63% | 413.524,00 |
| 31.05.2019 | 28,60 | 28,83 | 28,32 | 28,77 | 0,17% | 530.973,00 |
| 30.05.2019 | 29,10 | 29,21 | 28,65 | 28,72 | -1,31% | 255.139,00 |
| 29.05.2019 | 29,56 | 29,61 | 29,09 | 29,10 | -1,95% | 220.631,00 |
| 28.05.2019 | 29,86 | 30,06 | 29,68 | 29,68 | -0,57% | 346.884,00 |
| 24.05.2019 | 29,84 | 29,98 | 29,58 | 29,85 | 0,44% | 427.294,00 |
| 23.05.2019 | 29,62 | 29,82 | 29,46 | 29,72 | -0,70% | 505.264,00 |
| 22.05.2019 | 30,45 | 30,45 | 29,76 | 29,93 | -1,80% | 415.968,00 |
| 21.05.2019 | 30,17 | 30,48 | 30,08 | 30,48 | 1,36% | 264.076,00 |
| 20.05.2019 | 29,94 | 30,17 | 29,94 | 30,07 | 0,00% | 272.599,00 |
| 17.05.2019 | 30,27 | 30,62 | 30,07 | 30,07 | -1,28% | 244.398,00 |
| 16.05.2019 | 30,67 | 30,81 | 30,44 | 30,46 | -0,42% | 336.036,00 |
| 15.05.2019 | 30,04 | 30,65 | 30,04 | 30,59 | 1,19% | 448.838,00 |
| 14.05.2019 | 30,02 | 30,39 | 30,02 | 30,23 | 0,83% | 481.736,00 |
| 13.05.2019 | 30,10 | 30,24 | 29,90 | 29,98 | -1,51% | 1.057.020,00 |
| 10.05.2019 | 30,53 | 30,89 | 30,03 | 30,44 | -0,62% | 777.472,00 |
| 09.05.2019 | 30,85 | 31,16 | 30,63 | 30,63 | -1,00% | 726.748,00 |
| 08.05.2019 | 31,09 | 31,24 | 30,87 | 30,94 | -0,96% | 882.509,00 |
| 07.05.2019 | 31,30 | 31,60 | 31,02 | 31,24 | -0,86% | 869.144,00 |
| 06.05.2019 | 30,62 | 31,87 | 30,61 | 31,51 | 7,51% | 3.489.188,00 |
| 03.05.2019 | 29,01 | 29,33 | 28,86 | 29,31 | 1,70% | 209.849,00 |
| 02.05.2019 | 28,69 | 29,30 | 28,55 | 28,82 | 0,49% | 286.719,00 |
| 01.05.2019 | 28,63 | 28,94 | 28,41 | 28,68 | 0,63% | 642.504,00 |
| 30.04.2019 | 28,52 | 28,67 | 28,44 | 28,50 | -0,49% | 343.296,00 |
| 29.04.2019 | 28,89 | 29,22 | 28,60 | 28,64 | -0,45% | 139.724,00 |
| 26.04.2019 | 28,55 | 28,86 | 28,45 | 28,77 | 1,09% | 149.576,00 |