11,400$
1,06%
Echtzeit-Aktienkurs RLJ Lodging Trust
Bid:
Ask:
Aktienkurse zur RLJ Lodging Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,27 | 11,48 | 11,25 | 11,40 | 1,06% | 820.430,00 |
| 22.04.2024 | 11,07 | 11,29 | 11,02 | 11,28 | 2,17% | 973.539,00 |
| 19.04.2024 | 10,92 | 11,06 | 10,90 | 11,04 | 1,19% | 1.036.789,00 |
| 18.04.2024 | 10,99 | 11,05 | 10,84 | 10,91 | -0,46% | 1.230.279,00 |
| 17.04.2024 | 11,28 | 11,30 | 10,94 | 10,96 | -2,40% | 1.192.790,00 |
| 16.04.2024 | 11,39 | 11,39 | 11,18 | 11,23 | -2,09% | 939.278,00 |
| 15.04.2024 | 11,63 | 11,67 | 11,36 | 11,47 | -0,52% | 1.572.095,00 |
| 12.04.2024 | 11,71 | 11,74 | 11,46 | 11,53 | -1,87% | 1.072.658,00 |
| 11.04.2024 | 11,70 | 11,83 | 11,60 | 11,75 | 0,77% | 754.721,00 |
| 10.04.2024 | 11,67 | 11,83 | 11,56 | 11,66 | -2,51% | 1.692.469,00 |
| 09.04.2024 | 11,99 | 11,99 | 11,76 | 11,96 | 0,42% | 999.302,00 |
| 08.04.2024 | 11,69 | 11,92 | 11,69 | 11,91 | 2,06% | 710.050,00 |
| 05.04.2024 | 11,65 | 11,71 | 11,60 | 11,67 | 0,26% | 544.645,00 |
| 04.04.2024 | 11,82 | 11,86 | 11,57 | 11,64 | -0,34% | 1.702.076,00 |
| 03.04.2024 | 11,53 | 11,69 | 11,48 | 11,68 | 0,86% | 1.437.442,00 |
| 02.04.2024 | 11,56 | 11,88 | 11,50 | 11,58 | -0,94% | 1.469.583,00 |
| 01.04.2024 | 11,85 | 11,86 | 11,65 | 11,69 | -1,10% | 1.362.070,00 |
| 28.03.2024 | 11,73 | 11,91 | 11,70 | 11,82 | 0,68% | 1.250.513,00 |
| 27.03.2024 | 11,64 | 11,76 | 11,60 | 11,74 | 1,21% | 1.263.700,00 |
| 26.03.2024 | 11,75 | 11,78 | 11,60 | 11,60 | -0,85% | 1.173.731,00 |
| 25.03.2024 | 11,88 | 11,93 | 11,68 | 11,70 | -0,93% | 1.103.366,00 |
| 22.03.2024 | 12,04 | 12,13 | 11,81 | 11,81 | -1,91% | 1.290.522,00 |
| 21.03.2024 | 11,91 | 12,11 | 11,87 | 12,04 | 1,78% | 1.694.345,00 |
| 20.03.2024 | 11,85 | 11,92 | 11,73 | 11,83 | -0,76% | 1.449.008,00 |
| 19.03.2024 | 11,81 | 11,96 | 11,81 | 11,92 | 0,51% | 697.565,00 |
| 18.03.2024 | 11,75 | 11,94 | 11,74 | 11,86 | 0,85% | 814.126,00 |
| 15.03.2024 | 11,80 | 11,96 | 11,64 | 11,76 | -0,93% | 2.627.978,00 |
| 14.03.2024 | 11,90 | 11,98 | 11,75 | 11,87 | -0,75% | 997.541,00 |
| 13.03.2024 | 12,01 | 12,12 | 11,93 | 11,96 | -1,08% | 808.475,00 |
| 12.03.2024 | 12,04 | 12,17 | 12,02 | 12,09 | 0,00% | 801.393,00 |
| 11.03.2024 | 12,14 | 12,21 | 12,07 | 12,09 | -0,90% | 815.105,00 |
| 08.03.2024 | 12,21 | 12,26 | 12,12 | 12,20 | 0,99% | 684.615,00 |
| 07.03.2024 | 12,23 | 12,23 | 12,00 | 12,08 | -0,33% | 789.902,00 |
| 06.03.2024 | 12,17 | 12,39 | 12,08 | 12,12 | 0,58% | 692.272,00 |
| 05.03.2024 | 12,09 | 12,23 | 12,05 | 12,05 | -0,90% | 852.399,00 |
| 04.03.2024 | 12,15 | 12,22 | 12,09 | 12,16 | -0,16% | 811.249,00 |
| 01.03.2024 | 11,93 | 12,18 | 11,84 | 12,18 | 2,61% | 1.877.790,00 |
| 29.02.2024 | 11,92 | 11,93 | 11,75 | 11,87 | 0,76% | 1.711.474,00 |
| 28.02.2024 | 11,34 | 11,87 | 11,34 | 11,78 | 2,61% | 1.355.789,00 |
| 27.02.2024 | 11,51 | 11,76 | 11,06 | 11,48 | -1,03% | 1.631.541,00 |
| 26.02.2024 | 11,77 | 11,85 | 11,58 | 11,60 | -2,19% | 1.246.440,00 |
| 23.02.2024 | 12,02 | 12,14 | 11,83 | 11,86 | -1,17% | 1.455.060,00 |
| 22.02.2024 | 11,96 | 12,01 | 11,71 | 12,00 | 0,59% | 1.492.466,00 |
| 21.02.2024 | 11,70 | 11,96 | 11,69 | 11,93 | 1,79% | 1.999.288,00 |
| 20.02.2024 | 11,55 | 11,76 | 11,49 | 11,72 | 0,17% | 1.134.266,00 |
| 16.02.2024 | 11,65 | 11,82 | 11,58 | 11,70 | -1,10% | 1.192.037,00 |
| 15.02.2024 | 11,62 | 11,84 | 11,62 | 11,83 | 2,87% | 1.177.757,00 |
| 14.02.2024 | 11,47 | 11,63 | 11,34 | 11,50 | 1,32% | 1.100.195,00 |
| 13.02.2024 | 11,38 | 11,55 | 11,21 | 11,35 | -3,49% | 1.650.597,00 |
| 12.02.2024 | 11,73 | 11,81 | 11,69 | 11,76 | 0,68% | 1.399.403,00 |
| 09.02.2024 | 11,63 | 11,71 | 11,52 | 11,68 | 0,34% | 990.963,00 |
| 08.02.2024 | 11,48 | 11,64 | 11,45 | 11,64 | 1,13% | 1.016.923,00 |
| 07.02.2024 | 11,61 | 11,62 | 11,44 | 11,51 | -0,86% | 1.267.901,00 |
| 06.02.2024 | 11,51 | 11,69 | 11,47 | 11,61 | 0,52% | 1.386.697,00 |
| 05.02.2024 | 11,48 | 11,64 | 11,40 | 11,55 | -0,94% | 1.202.696,00 |
| 02.02.2024 | 11,65 | 11,75 | 11,49 | 11,66 | -1,19% | 1.323.642,00 |
| 01.02.2024 | 11,59 | 11,80 | 11,50 | 11,80 | 1,90% | 1.913.976,00 |
| 31.01.2024 | 11,89 | 11,94 | 11,57 | 11,58 | -2,53% | 1.312.167,00 |
| 30.01.2024 | 11,86 | 11,96 | 11,81 | 11,88 | -0,34% | 1.334.970,00 |
| 29.01.2024 | 11,79 | 11,95 | 11,72 | 11,92 | 0,93% | 992.946,00 |
| 26.01.2024 | 11,87 | 11,90 | 11,80 | 11,81 | 0,08% | 900.732,00 |
| 25.01.2024 | 11,75 | 11,83 | 11,57 | 11,80 | 2,43% | 2.259.645,00 |
| 24.01.2024 | 11,87 | 11,88 | 11,50 | 11,52 | -1,71% | 1.141.805,00 |
| 23.01.2024 | 12,00 | 12,01 | 11,70 | 11,72 | -1,35% | 2.444.843,00 |
| 22.01.2024 | 11,83 | 11,91 | 11,76 | 11,88 | 1,37% | 2.634.624,00 |
| 19.01.2024 | 11,46 | 11,73 | 11,32 | 11,72 | 3,08% | 1.558.984,00 |
| 18.01.2024 | 11,50 | 11,50 | 11,24 | 11,37 | -0,26% | 1.217.563,00 |
| 17.01.2024 | 11,31 | 11,50 | 11,24 | 11,40 | -0,87% | 1.026.148,00 |
| 16.01.2024 | 11,41 | 11,54 | 11,36 | 11,50 | -0,43% | 1.100.270,00 |
| 12.01.2024 | 11,75 | 11,79 | 11,47 | 11,55 | 0,00% | 949.197,00 |
| 11.01.2024 | 11,59 | 11,61 | 11,44 | 11,55 | -0,77% | 887.297,00 |
| 10.01.2024 | 11,68 | 11,71 | 11,58 | 11,64 | 0,78% | 1.118.219,00 |
| 09.01.2024 | 11,63 | 11,68 | 11,55 | 11,55 | -2,04% | 1.525.829,00 |
| 08.01.2024 | 11,57 | 11,82 | 11,57 | 11,79 | 1,46% | 748.881,00 |
| 05.01.2024 | 11,56 | 11,76 | 11,50 | 11,62 | 0,09% | 1.068.180,00 |
| 04.01.2024 | 11,65 | 11,75 | 11,57 | 11,61 | -0,09% | 878.294,00 |
| 03.01.2024 | 11,59 | 11,76 | 11,53 | 11,62 | -1,02% | 1.133.922,00 |
| 02.01.2024 | 11,73 | 11,88 | 11,65 | 11,74 | 0,17% | 1.301.234,00 |
| 29.12.2023 | 11,82 | 11,88 | 11,72 | 11,72 | -1,26% | 1.152.655,00 |
| 28.12.2023 | 11,82 | 11,96 | 11,81 | 11,87 | -1,00% | 1.089.019,00 |
| 27.12.2023 | 11,97 | 12,08 | 11,94 | 11,99 | -0,25% | 1.551.938,00 |
| 26.12.2023 | 11,97 | 12,05 | 11,88 | 12,02 | 0,75% | 719.686,00 |
| 22.12.2023 | 11,94 | 12,05 | 11,88 | 11,93 | 0,76% | 1.407.065,00 |
| 21.12.2023 | 11,86 | 11,89 | 11,75 | 11,84 | 1,28% | 1.281.692,00 |
| 20.12.2023 | 11,65 | 11,85 | 11,51 | 11,69 | 0,09% | 1.859.048,00 |
| 19.12.2023 | 11,66 | 11,82 | 11,61 | 11,68 | 1,13% | 2.606.299,00 |
| 18.12.2023 | 11,62 | 11,69 | 11,50 | 11,55 | -0,09% | 1.216.513,00 |
| 15.12.2023 | 11,77 | 11,77 | 11,39 | 11,56 | -1,28% | 2.125.828,00 |
| 14.12.2023 | 11,56 | 12,01 | 11,56 | 11,71 | 3,54% | 2.829.211,00 |
| 13.12.2023 | 11,04 | 11,35 | 10,95 | 11,31 | 2,54% | 2.392.289,00 |
| 12.12.2023 | 11,05 | 11,14 | 10,99 | 11,03 | 0,09% | 1.534.066,00 |
| 11.12.2023 | 10,82 | 11,10 | 10,78 | 11,02 | 2,13% | 1.442.685,00 |
| 08.12.2023 | 10,61 | 10,82 | 10,60 | 10,79 | 0,94% | 1.469.486,00 |
| 07.12.2023 | 10,54 | 10,73 | 10,47 | 10,69 | 1,33% | 1.574.707,00 |
| 06.12.2023 | 10,78 | 10,86 | 10,54 | 10,55 | -1,22% | 1.221.981,00 |
| 05.12.2023 | 10,97 | 11,03 | 10,68 | 10,68 | -3,09% | 1.478.966,00 |
| 04.12.2023 | 10,92 | 11,07 | 10,85 | 11,02 | 0,73% | 2.700.310,00 |
| 01.12.2023 | 10,64 | 10,95 | 10,59 | 10,94 | 2,34% | 1.581.154,00 |
| 30.11.2023 | 10,67 | 10,78 | 10,56 | 10,69 | 0,56% | 1.707.027,00 |
| 29.11.2023 | 10,74 | 10,82 | 10,58 | 10,63 | 0,00% | 1.855.687,00 |