14,450$
1,47%
Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,63 | 14,77 | 14,40 | 14,46 | 1,54% | 983.342,00 |
| 02.05.2024 | 14,51 | 14,52 | 14,16 | 14,24 | -0,70% | 2.030.403,00 |
| 01.05.2024 | 14,61 | 14,72 | 14,22 | 14,34 | -1,31% | 1.425.720,00 |
| 30.04.2024 | 14,88 | 14,89 | 14,50 | 14,53 | -3,13% | 1.655.994,00 |
| 29.04.2024 | 15,07 | 15,28 | 14,76 | 15,00 | 0,27% | 1.329.159,00 |
| 26.04.2024 | 14,99 | 15,18 | 14,88 | 14,96 | -0,27% | 935.244,00 |
| 25.04.2024 | 15,45 | 15,45 | 14,96 | 15,00 | -3,85% | 3.488.428,00 |
| 24.04.2024 | 15,71 | 16,06 | 15,12 | 15,60 | 0,97% | 3.105.623,00 |
| 23.04.2024 | 15,08 | 15,76 | 15,05 | 15,45 | 2,45% | 2.753.335,00 |
| 22.04.2024 | 14,65 | 15,12 | 14,52 | 15,08 | 3,08% | 2.018.641,00 |
| 19.04.2024 | 14,36 | 14,65 | 14,33 | 14,63 | 1,95% | 1.506.422,00 |
| 18.04.2024 | 14,37 | 14,56 | 14,25 | 14,35 | 0,07% | 1.179.530,00 |
| 17.04.2024 | 14,76 | 14,86 | 14,30 | 14,34 | -2,58% | 1.190.562,00 |
| 16.04.2024 | 14,91 | 15,11 | 14,63 | 14,72 | -1,80% | 1.617.148,00 |
| 15.04.2024 | 15,43 | 15,48 | 14,93 | 14,99 | -2,03% | 748.399,00 |
| 12.04.2024 | 15,61 | 15,72 | 15,20 | 15,30 | -2,42% | 1.082.717,00 |
| 11.04.2024 | 15,46 | 15,78 | 15,33 | 15,68 | 1,55% | 994.751,00 |
| 10.04.2024 | 15,57 | 15,88 | 15,38 | 15,44 | -3,50% | 1.145.512,00 |
| 09.04.2024 | 15,79 | 16,01 | 15,49 | 16,00 | 1,46% | 1.112.864,00 |
| 08.04.2024 | 15,48 | 15,92 | 15,48 | 15,77 | 2,27% | 1.630.036,00 |
| 05.04.2024 | 15,20 | 15,53 | 15,13 | 15,42 | 1,45% | 1.061.578,00 |
| 04.04.2024 | 15,55 | 15,58 | 15,10 | 15,20 | -0,65% | 1.121.849,00 |
| 03.04.2024 | 15,09 | 15,33 | 15,05 | 15,30 | 0,86% | 1.746.008,00 |
| 02.04.2024 | 15,12 | 15,38 | 14,98 | 15,17 | -1,37% | 1.288.648,00 |
| 01.04.2024 | 15,48 | 15,50 | 15,24 | 15,38 | -0,19% | 1.596.689,00 |
| 28.03.2024 | 15,07 | 15,67 | 15,07 | 15,41 | -1,09% | 1.297.309,00 |
| 27.03.2024 | 15,57 | 15,81 | 15,49 | 15,58 | 1,50% | 1.308.508,00 |
| 26.03.2024 | 15,51 | 15,67 | 15,32 | 15,35 | -0,58% | 1.156.112,00 |
| 25.03.2024 | 15,98 | 16,09 | 15,43 | 15,44 | -3,08% | 1.280.818,00 |
| 22.03.2024 | 16,07 | 16,19 | 15,74 | 15,93 | -0,69% | 2.123.624,00 |
| 21.03.2024 | 15,59 | 16,07 | 15,58 | 16,04 | 3,22% | 2.112.506,00 |
| 20.03.2024 | 15,55 | 15,74 | 15,36 | 15,54 | -0,77% | 1.643.220,00 |
| 19.03.2024 | 15,55 | 15,81 | 15,51 | 15,66 | 0,13% | 882.067,00 |
| 18.03.2024 | 15,50 | 15,83 | 15,45 | 15,64 | 0,90% | 831.830,00 |
| 15.03.2024 | 15,56 | 15,81 | 15,34 | 15,50 | -1,08% | 2.416.753,00 |
| 14.03.2024 | 15,81 | 15,87 | 15,49 | 15,67 | -1,20% | 883.888,00 |
| 13.03.2024 | 15,99 | 16,10 | 15,84 | 15,86 | -1,43% | 930.765,00 |
| 12.03.2024 | 16,08 | 16,25 | 15,91 | 16,09 | -0,43% | 1.072.345,00 |
| 11.03.2024 | 16,14 | 16,28 | 15,94 | 16,16 | -0,25% | 1.081.461,00 |
| 08.03.2024 | 16,35 | 16,44 | 16,09 | 16,20 | 0,37% | 850.376,00 |
| 07.03.2024 | 16,35 | 16,61 | 16,09 | 16,14 | -0,49% | 1.034.980,00 |
| 06.03.2024 | 16,26 | 16,58 | 16,15 | 16,22 | 1,12% | 1.447.622,00 |
| 05.03.2024 | 16,29 | 16,55 | 16,02 | 16,04 | -2,55% | 1.381.409,00 |
| 04.03.2024 | 16,30 | 16,50 | 16,24 | 16,46 | 0,80% | 1.026.433,00 |
| 01.03.2024 | 15,90 | 16,34 | 15,76 | 16,33 | 3,09% | 2.227.927,00 |
| 29.02.2024 | 15,99 | 16,08 | 15,69 | 15,84 | 0,57% | 2.411.543,00 |
| 28.02.2024 | 15,37 | 16,01 | 15,34 | 15,75 | 0,96% | 976.596,00 |
| 27.02.2024 | 15,76 | 15,86 | 15,44 | 15,60 | -0,19% | 1.518.586,00 |
| 26.02.2024 | 15,99 | 16,09 | 15,55 | 15,63 | -2,68% | 2.894.491,00 |
| 23.02.2024 | 16,27 | 16,55 | 16,05 | 16,06 | -0,86% | 2.443.812,00 |
| 22.02.2024 | 15,95 | 16,43 | 15,67 | 16,20 | -2,53% | 3.551.217,00 |
| 21.02.2024 | 16,33 | 16,65 | 16,20 | 16,62 | 1,90% | 2.722.798,00 |
| 20.02.2024 | 15,78 | 16,39 | 15,72 | 16,31 | 1,43% | 1.751.008,00 |
| 16.02.2024 | 15,83 | 16,12 | 15,71 | 16,08 | -0,31% | 1.317.669,00 |
| 15.02.2024 | 15,77 | 16,13 | 15,75 | 16,13 | 3,73% | 1.544.912,00 |
| 14.02.2024 | 15,58 | 15,71 | 15,29 | 15,55 | 1,17% | 2.256.103,00 |
| 13.02.2024 | 15,34 | 15,52 | 15,14 | 15,37 | -4,36% | 1.705.163,00 |
| 12.02.2024 | 15,80 | 16,14 | 15,80 | 16,07 | 2,10% | 1.286.276,00 |
| 09.02.2024 | 15,61 | 15,81 | 15,42 | 15,74 | 0,96% | 1.316.265,00 |
| 08.02.2024 | 15,04 | 15,60 | 15,04 | 15,59 | 3,11% | 1.215.232,00 |
| 07.02.2024 | 15,14 | 15,23 | 14,87 | 15,12 | 0,00% | 957.077,00 |
| 06.02.2024 | 15,03 | 15,27 | 14,94 | 15,12 | 0,20% | 737.884,00 |
| 05.02.2024 | 15,11 | 15,28 | 14,97 | 15,09 | -1,89% | 1.071.072,00 |
| 02.02.2024 | 15,18 | 15,47 | 15,02 | 15,38 | -0,32% | 1.175.713,00 |
| 01.02.2024 | 15,30 | 15,44 | 15,00 | 15,43 | 1,38% | 1.073.003,00 |
| 31.01.2024 | 15,70 | 15,79 | 15,21 | 15,22 | -3,18% | 1.459.026,00 |
| 30.01.2024 | 15,65 | 15,91 | 15,65 | 15,72 | -0,63% | 905.654,00 |
| 29.01.2024 | 15,69 | 15,85 | 15,55 | 15,82 | 0,76% | 1.287.030,00 |
| 26.01.2024 | 15,72 | 15,81 | 15,53 | 15,70 | 0,51% | 1.112.844,00 |
| 25.01.2024 | 15,88 | 15,91 | 15,42 | 15,62 | 0,51% | 1.452.675,00 |
| 24.01.2024 | 16,16 | 16,16 | 15,47 | 15,54 | -1,96% | 1.858.332,00 |
| 23.01.2024 | 16,31 | 16,39 | 15,85 | 15,85 | -2,04% | 1.952.554,00 |
| 22.01.2024 | 16,32 | 16,58 | 16,10 | 16,18 | 0,75% | 4.096.600,00 |
| 19.01.2024 | 15,43 | 16,21 | 15,26 | 16,06 | 4,83% | 2.770.119,00 |
| 18.01.2024 | 15,25 | 15,32 | 14,92 | 15,32 | 1,32% | 1.012.342,00 |
| 17.01.2024 | 15,13 | 15,46 | 14,99 | 15,12 | -2,33% | 1.607.187,00 |
| 16.01.2024 | 15,21 | 15,53 | 15,12 | 15,48 | 0,13% | 1.386.706,00 |
| 12.01.2024 | 15,75 | 15,86 | 15,40 | 15,46 | -0,39% | 741.109,00 |
| 11.01.2024 | 15,49 | 15,61 | 15,33 | 15,52 | -0,89% | 1.348.197,00 |
| 10.01.2024 | 15,65 | 15,89 | 15,58 | 15,66 | -0,06% | 1.194.811,00 |
| 09.01.2024 | 15,78 | 15,84 | 15,64 | 15,67 | -2,49% | 1.296.361,00 |
| 08.01.2024 | 15,57 | 16,08 | 15,57 | 16,07 | 2,49% | 1.233.631,00 |
| 05.01.2024 | 15,50 | 16,00 | 15,47 | 15,68 | -0,13% | 1.469.077,00 |
| 04.01.2024 | 15,53 | 15,81 | 15,34 | 15,70 | 2,15% | 3.076.253,00 |
| 03.01.2024 | 15,63 | 15,63 | 15,26 | 15,37 | -3,03% | 2.563.503,00 |
| 02.01.2024 | 15,92 | 16,11 | 15,74 | 15,85 | -0,81% | 1.370.706,00 |
| 29.12.2023 | 16,31 | 16,32 | 15,98 | 15,98 | -2,14% | 1.106.533,00 |
| 28.12.2023 | 16,29 | 16,41 | 16,11 | 16,33 | -0,18% | 1.154.043,00 |
| 27.12.2023 | 16,31 | 16,39 | 16,17 | 16,36 | 0,25% | 1.644.362,00 |
| 26.12.2023 | 16,21 | 16,32 | 15,97 | 16,32 | 1,68% | 1.410.430,00 |
| 22.12.2023 | 16,00 | 16,14 | 15,90 | 16,05 | 1,39% | 1.973.638,00 |
| 21.12.2023 | 15,74 | 15,86 | 15,55 | 15,83 | 2,53% | 1.912.563,00 |
| 20.12.2023 | 15,22 | 15,82 | 15,15 | 15,44 | 0,85% | 3.876.012,00 |
| 19.12.2023 | 15,14 | 15,71 | 15,09 | 15,31 | 3,59% | 6.351.550,00 |
| 18.12.2023 | 14,54 | 14,81 | 14,39 | 14,78 | 2,28% | 2.807.625,00 |
| 15.12.2023 | 14,83 | 14,83 | 14,24 | 14,45 | -1,90% | 3.400.519,00 |
| 14.12.2023 | 14,52 | 15,23 | 14,52 | 14,73 | 4,54% | 3.122.820,00 |
| 13.12.2023 | 13,58 | 14,19 | 13,38 | 14,09 | 3,45% | 1.827.411,00 |
| 12.12.2023 | 13,51 | 13,72 | 13,41 | 13,62 | 0,96% | 1.575.593,00 |
| 11.12.2023 | 13,45 | 13,57 | 13,40 | 13,49 | 0,52% | 1.546.557,00 |