Echtzeit-Aktienkurs Hospitality Properties Trust
Bid:
Ask:
Aktienkurse zur Hospitality Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 25,28 | 25,49 | 25,15 | 25,28 | 0,40% | 856.565,00 |
| 23.09.2019 | 24,97 | 25,25 | 24,88 | 25,18 | 0,64% | 1.301.842,00 |
| 20.09.2019 | 24,85 | 25,12 | 24,75 | 25,02 | 0,72% | 3.998.246,00 |
| 19.09.2019 | 25,07 | 25,11 | 24,83 | 24,84 | -0,76% | 892.499,00 |
| 18.09.2019 | 25,02 | 25,15 | 24,83 | 25,03 | 0,00% | 773.803,00 |
| 17.09.2019 | 25,25 | 25,26 | 24,87 | 25,03 | -0,95% | 1.011.896,00 |
| 16.09.2019 | 25,49 | 25,61 | 25,19 | 25,27 | -0,86% | 980.284,00 |
| 13.09.2019 | 25,14 | 25,59 | 25,14 | 25,49 | 1,27% | 1.098.020,00 |
| 12.09.2019 | 25,53 | 25,53 | 25,08 | 25,17 | -1,33% | 693.455,00 |
| 11.09.2019 | 25,41 | 25,59 | 25,18 | 25,51 | 0,67% | 1.183.515,00 |
| 10.09.2019 | 25,57 | 25,72 | 25,12 | 25,34 | -0,82% | 1.870.308,00 |
| 09.09.2019 | 25,13 | 25,56 | 24,82 | 25,55 | 2,61% | 1.343.291,00 |
| 06.09.2019 | 24,89 | 25,04 | 24,82 | 24,90 | 0,04% | 756.988,00 |
| 05.09.2019 | 24,73 | 24,93 | 24,64 | 24,89 | 0,93% | 637.165,00 |
| 04.09.2019 | 24,32 | 24,68 | 24,25 | 24,66 | 2,11% | 790.104,00 |
| 03.09.2019 | 24,00 | 24,24 | 23,90 | 24,15 | 0,04% | 834.355,00 |
| 30.08.2019 | 23,81 | 24,20 | 23,71 | 24,14 | 1,73% | 773.635,00 |
| 29.08.2019 | 23,61 | 23,87 | 23,57 | 23,73 | 0,72% | 691.947,00 |
| 28.08.2019 | 23,43 | 23,69 | 23,30 | 23,56 | 0,68% | 683.167,00 |
| 27.08.2019 | 23,93 | 23,96 | 23,40 | 23,40 | -1,68% | 1.033.691,00 |
| 26.08.2019 | 23,96 | 24,06 | 23,66 | 23,80 | -0,25% | 948.639,00 |
| 23.08.2019 | 24,33 | 24,46 | 23,82 | 23,86 | -1,97% | 808.574,00 |
| 22.08.2019 | 24,20 | 24,38 | 24,04 | 24,34 | 0,70% | 499.466,00 |
| 21.08.2019 | 24,50 | 24,50 | 24,16 | 24,17 | -0,94% | 652.456,00 |
| 20.08.2019 | 24,97 | 25,01 | 24,34 | 24,40 | -2,36% | 788.503,00 |
| 19.08.2019 | 24,94 | 25,07 | 24,73 | 24,99 | 1,22% | 699.046,00 |
| 16.08.2019 | 24,21 | 24,80 | 24,21 | 24,69 | 2,02% | 982.376,00 |
| 15.08.2019 | 24,75 | 24,89 | 24,19 | 24,20 | -2,02% | 863.885,00 |
| 14.08.2019 | 24,77 | 24,81 | 24,47 | 24,70 | -1,28% | 927.559,00 |
| 13.08.2019 | 24,76 | 25,06 | 24,70 | 25,02 | 1,17% | 822.931,00 |
| 12.08.2019 | 24,19 | 24,75 | 24,15 | 24,73 | 1,64% | 1.106.496,00 |
| 09.08.2019 | 24,01 | 24,42 | 23,66 | 24,33 | 0,37% | 885.479,00 |
| 08.08.2019 | 23,79 | 24,33 | 23,70 | 24,24 | 2,45% | 1.288.606,00 |
| 07.08.2019 | 23,52 | 23,75 | 23,18 | 23,66 | 0,51% | 941.039,00 |
| 06.08.2019 | 23,57 | 23,86 | 23,50 | 23,54 | 0,38% | 686.596,00 |
| 05.08.2019 | 24,16 | 24,16 | 23,14 | 23,45 | -3,46% | 956.829,00 |
| 02.08.2019 | 24,44 | 24,55 | 24,21 | 24,29 | -0,57% | 656.658,00 |
| 01.08.2019 | 24,76 | 24,76 | 24,32 | 24,43 | -1,13% | 1.951.342,00 |
| 31.07.2019 | 24,69 | 24,92 | 24,51 | 24,71 | -0,44% | 1.811.544,00 |
| 30.07.2019 | 24,44 | 24,83 | 24,40 | 24,82 | 1,31% | 675.072,00 |
| 29.07.2019 | 24,51 | 24,64 | 24,44 | 24,50 | 0,20% | 606.195,00 |
| 26.07.2019 | 24,39 | 24,58 | 24,21 | 24,45 | -2,36% | 1.031.682,00 |
| 25.07.2019 | 25,20 | 25,21 | 24,92 | 25,04 | -0,60% | 978.889,00 |
| 24.07.2019 | 25,21 | 25,25 | 24,91 | 25,19 | 0,00% | 880.381,00 |
| 23.07.2019 | 24,80 | 25,20 | 24,73 | 25,19 | 1,98% | 862.082,00 |
| 22.07.2019 | 24,57 | 24,76 | 24,43 | 24,70 | 0,57% | 954.370,00 |
| 19.07.2019 | 24,68 | 24,78 | 24,51 | 24,56 | -0,61% | 800.681,00 |
| 18.07.2019 | 24,61 | 24,77 | 24,47 | 24,71 | 0,00% | 769.763,00 |
| 17.07.2019 | 24,86 | 24,91 | 24,58 | 24,71 | -0,64% | 621.414,00 |
| 16.07.2019 | 24,80 | 25,01 | 24,60 | 24,87 | 0,32% | 778.715,00 |
| 15.07.2019 | 24,84 | 24,86 | 24,58 | 24,79 | -0,04% | 653.929,00 |
| 12.07.2019 | 24,88 | 25,01 | 24,70 | 24,80 | -0,08% | 733.989,00 |
| 11.07.2019 | 25,37 | 25,50 | 24,79 | 24,82 | -2,17% | 962.305,00 |
| 10.07.2019 | 25,36 | 25,54 | 25,26 | 25,37 | 0,63% | 595.080,00 |
| 09.07.2019 | 25,23 | 25,31 | 25,07 | 25,21 | -0,20% | 547.483,00 |
| 08.07.2019 | 25,21 | 25,38 | 25,12 | 25,26 | 0,00% | 548.595,00 |
| 05.07.2019 | 25,09 | 25,27 | 24,84 | 25,26 | 0,24% | 572.357,00 |
| 03.07.2019 | 25,02 | 25,37 | 24,96 | 25,20 | 0,88% | 682.062,00 |
| 02.07.2019 | 24,84 | 25,17 | 24,68 | 24,98 | 0,77% | 930.301,00 |
| 01.07.2019 | 25,18 | 25,22 | 24,62 | 24,79 | -0,84% | 871.468,00 |
| 28.06.2019 | 24,79 | 25,13 | 24,79 | 25,00 | 0,89% | 1.234.246,00 |
| 27.06.2019 | 24,32 | 24,79 | 24,30 | 24,78 | 2,48% | 666.407,00 |
| 26.06.2019 | 24,44 | 24,51 | 24,11 | 24,18 | -0,74% | 842.381,00 |
| 25.06.2019 | 24,46 | 24,75 | 24,31 | 24,36 | -0,37% | 664.233,00 |
| 24.06.2019 | 24,90 | 25,08 | 24,44 | 24,45 | -1,73% | 659.279,00 |
| 21.06.2019 | 25,20 | 25,25 | 24,82 | 24,88 | -1,47% | 1.249.510,00 |
| 20.06.2019 | 25,57 | 25,57 | 25,24 | 25,25 | -0,51% | 859.567,00 |
| 19.06.2019 | 25,23 | 25,42 | 25,10 | 25,38 | 0,28% | 876.913,00 |
| 18.06.2019 | 25,16 | 25,47 | 25,08 | 25,31 | 1,40% | 841.108,00 |
| 17.06.2019 | 24,64 | 25,04 | 24,64 | 24,96 | 1,71% | 811.518,00 |
| 14.06.2019 | 24,67 | 24,80 | 24,54 | 24,54 | -0,53% | 690.656,00 |
| 13.06.2019 | 24,50 | 24,68 | 24,32 | 24,67 | 0,98% | 1.197.956,00 |
| 12.06.2019 | 24,55 | 24,66 | 24,34 | 24,43 | -0,73% | 2.158.795,00 |
| 11.06.2019 | 24,45 | 24,70 | 24,39 | 24,61 | 0,82% | 763.386,00 |
| 10.06.2019 | 24,43 | 24,51 | 24,23 | 24,41 | 0,25% | 623.224,00 |
| 07.06.2019 | 24,46 | 24,49 | 24,23 | 24,35 | 0,66% | 562.767,00 |
| 06.06.2019 | 24,36 | 24,36 | 24,03 | 24,19 | -0,25% | 690.746,00 |
| 05.06.2019 | 24,31 | 24,37 | 24,05 | 24,25 | 0,29% | 726.165,00 |
| 04.06.2019 | 24,31 | 24,43 | 23,95 | 24,18 | -0,33% | 901.891,00 |
| 03.06.2019 | 24,28 | 24,40 | 23,55 | 24,26 | -2,45% | 2.047.353,00 |
| 31.05.2019 | 25,58 | 25,58 | 24,77 | 24,87 | -1,43% | 883.873,00 |
| 30.05.2019 | 25,51 | 25,65 | 25,16 | 25,23 | -0,90% | 526.460,00 |
| 29.05.2019 | 25,67 | 25,71 | 25,24 | 25,46 | -0,62% | 711.672,00 |
| 28.05.2019 | 26,08 | 26,11 | 25,54 | 25,62 | -1,46% | 910.161,00 |
| 24.05.2019 | 26,10 | 26,24 | 25,92 | 26,00 | 0,00% | 320.830,00 |
| 23.05.2019 | 25,90 | 26,07 | 25,69 | 26,00 | -0,08% | 869.869,00 |
| 22.05.2019 | 26,12 | 26,24 | 25,90 | 26,02 | -0,61% | 417.704,00 |
| 21.05.2019 | 25,98 | 26,24 | 25,94 | 26,18 | 1,00% | 512.449,00 |
| 20.05.2019 | 26,16 | 26,21 | 25,80 | 25,92 | -1,37% | 466.305,00 |
| 17.05.2019 | 26,38 | 26,40 | 26,13 | 26,28 | -0,76% | 700.364,00 |
| 16.05.2019 | 26,40 | 26,64 | 26,34 | 26,48 | 0,46% | 643.127,00 |
| 15.05.2019 | 25,82 | 26,41 | 25,79 | 26,36 | 1,35% | 632.044,00 |
| 14.05.2019 | 25,93 | 26,24 | 25,86 | 26,01 | 0,46% | 603.893,00 |
| 13.05.2019 | 26,19 | 26,19 | 25,58 | 25,89 | -0,46% | 817.314,00 |
| 10.05.2019 | 25,94 | 26,13 | 25,44 | 26,01 | 0,42% | 811.788,00 |
| 09.05.2019 | 25,71 | 26,02 | 25,60 | 25,90 | 0,39% | 701.111,00 |
| 08.05.2019 | 25,85 | 26,06 | 25,72 | 25,80 | -0,35% | 677.025,00 |
| 07.05.2019 | 26,24 | 26,34 | 25,73 | 25,89 | -1,71% | 470.770,00 |
| 06.05.2019 | 26,13 | 26,51 | 26,13 | 26,34 | 0,19% | 841.350,00 |
| 03.05.2019 | 26,12 | 26,33 | 26,04 | 26,29 | 1,00% | 769.289,00 |