25,097$
0,07%
Echtzeit-Aktienkurs HERSHA HOSPITALITY TRUST
Bid:
Ask:
Aktienkurse zur HERSHA HOSPITALITY TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2023 | 25,05 | 25,10 | 25,05 | 25,09 | 0,04% | 2.510,00 |
| 24.11.2023 | 25,08 | 25,08 | 25,08 | 25,08 | 0,48% | 103,00 |
| 22.11.2023 | 24,95 | 24,97 | 24,95 | 24,96 | 0,04% | 2.298,00 |
| 21.11.2023 | 24,95 | 24,95 | 24,93 | 24,95 | 0,04% | 14.454,00 |
| 20.11.2023 | 24,91 | 24,94 | 24,91 | 24,94 | 0,04% | 16.344,00 |
| 17.11.2023 | 24,89 | 24,94 | 24,89 | 24,93 | 0,04% | 3.850,00 |
| 16.11.2023 | 24,92 | 24,92 | 24,92 | 24,92 | -0,08% | 896,00 |
| 15.11.2023 | 24,94 | 24,96 | 24,94 | 24,94 | -0,04% | 6.935,00 |
| 14.11.2023 | 24,94 | 24,95 | 24,94 | 24,95 | 0,00% | 2.044,00 |
| 13.11.2023 | 24,92 | 24,95 | 24,92 | 24,95 | 0,10% | 1.216,00 |
| 10.11.2023 | 24,91 | 24,92 | 24,91 | 24,92 | 0,06% | 1.662,00 |
| 09.11.2023 | 24,90 | 24,95 | 24,90 | 24,91 | 0,04% | 1.240,00 |
| 08.11.2023 | 24,88 | 24,92 | 24,87 | 24,90 | 0,12% | 3.785,00 |
| 07.11.2023 | 24,87 | 24,87 | 24,87 | 24,87 | 0,04% | 2.927,00 |
| 06.11.2023 | 24,87 | 24,87 | 24,86 | 24,86 | 0,04% | 10.600,00 |
| 03.11.2023 | 24,86 | 24,86 | 24,85 | 24,85 | 0,00% | 1.096,00 |
| 02.11.2023 | 24,84 | 24,85 | 24,84 | 24,85 | 0,08% | 8.844,00 |
| 01.11.2023 | 24,83 | 24,83 | 24,83 | 24,83 | -0,04% | 5.218,00 |
| 31.10.2023 | 24,84 | 24,84 | 24,84 | 24,84 | 0,12% | 381,00 |
| 30.10.2023 | 24,81 | 24,82 | 24,81 | 24,81 | -0,04% | 11.868,00 |
| 27.10.2023 | 24,82 | 24,83 | 24,82 | 24,82 | 0,04% | 2.454,00 |
| 26.10.2023 | 24,80 | 24,81 | 24,80 | 24,81 | -0,04% | 1.222,00 |
| 25.10.2023 | 24,81 | 24,82 | 24,81 | 24,82 | 0,04% | 1.091,00 |
| 24.10.2023 | 24,81 | 24,81 | 24,81 | 24,81 | 0,00% | 3.202,00 |
| 23.10.2023 | 24,80 | 24,81 | 24,80 | 24,81 | 0,04% | 12.475,00 |
| 20.10.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,04% | 291,00 |
| 19.10.2023 | 24,80 | 24,80 | 24,79 | 24,79 | 0,00% | 1.489,00 |
| 18.10.2023 | 24,79 | 24,79 | 24,79 | 24,79 | -0,04% | 3.053,00 |
| 17.10.2023 | 24,83 | 24,83 | 24,79 | 24,80 | 0,00% | 11.369,00 |
| 16.10.2023 | 24,77 | 24,84 | 24,77 | 24,80 | -0,16% | 88.757,00 |
| 13.10.2023 | 24,87 | 24,88 | 24,84 | 24,84 | 0,04% | 788,00 |
| 12.10.2023 | 24,83 | 24,84 | 24,83 | 24,83 | 0,00% | 3.704,00 |
| 11.10.2023 | 24,83 | 24,83 | 24,83 | 24,83 | -0,08% | 1.340,00 |
| 10.10.2023 | 24,80 | 24,85 | 24,80 | 24,85 | 0,16% | 24.918,00 |
| 09.10.2023 | 24,80 | 24,81 | 24,80 | 24,81 | 0,04% | 3.240,00 |
| 06.10.2023 | 24,75 | 24,80 | 24,71 | 24,80 | 0,08% | 19.942,00 |
| 05.10.2023 | 24,79 | 24,79 | 24,78 | 24,78 | 0,12% | 14.652,00 |
| 04.10.2023 | 24,73 | 24,80 | 24,73 | 24,75 | 0,04% | 1.287,00 |
| 03.10.2023 | 24,73 | 24,74 | 24,72 | 24,74 | 0,04% | 9.013,00 |
| 02.10.2023 | 24,76 | 24,77 | 24,73 | 24,73 | 0,20% | 6.406,00 |
| 29.09.2023 | 24,73 | 24,76 | 24,68 | 24,68 | -0,48% | 55.222,00 |
| 28.09.2023 | 24,66 | 24,80 | 24,66 | 24,80 | -1,12% | 14.263,00 |
| 27.09.2023 | 25,04 | 25,08 | 25,01 | 25,08 | 0,20% | 3.450,00 |
| 26.09.2023 | 25,02 | 25,03 | 25,02 | 25,03 | 0,12% | 4.272,00 |
| 25.09.2023 | 25,00 | 25,01 | 25,00 | 25,00 | 0,12% | 6.744,00 |
| 22.09.2023 | 25,02 | 25,02 | 24,96 | 24,97 | -0,16% | 72.240,00 |
| 21.09.2023 | 25,02 | 25,03 | 25,01 | 25,01 | 0,08% | 4.041,00 |
| 20.09.2023 | 25,00 | 25,01 | 24,99 | 24,99 | 0,04% | 5.160,00 |
| 19.09.2023 | 24,98 | 25,05 | 24,98 | 24,98 | 0,00% | 10.574,00 |
| 18.09.2023 | 24,97 | 24,98 | 24,97 | 24,98 | 0,04% | 23.964,00 |
| 15.09.2023 | 25,01 | 25,01 | 24,97 | 24,97 | -0,12% | 44.211,00 |
| 14.09.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 13.008,00 |
| 13.09.2023 | 24,98 | 25,00 | 24,98 | 25,00 | 0,10% | 45.572,00 |
| 12.09.2023 | 24,95 | 24,98 | 24,95 | 24,98 | 0,02% | 53.349,00 |
| 11.09.2023 | 24,94 | 24,97 | 24,94 | 24,97 | 0,08% | 36.679,00 |
| 08.09.2023 | 24,94 | 24,96 | 24,94 | 24,95 | 0,04% | 33.409,00 |
| 07.09.2023 | 24,87 | 24,94 | 24,87 | 24,94 | 0,00% | 37.846,00 |
| 06.09.2023 | 24,91 | 24,94 | 24,91 | 24,94 | -0,12% | 69.161,00 |
| 05.09.2023 | 24,85 | 24,97 | 24,85 | 24,97 | 0,31% | 40.619,00 |
| 01.09.2023 | 24,88 | 24,91 | 24,88 | 24,89 | 0,05% | 35.127,00 |
| 31.08.2023 | 24,83 | 24,89 | 24,83 | 24,88 | -0,04% | 44.792,00 |
| 30.08.2023 | 24,76 | 24,89 | 24,76 | 24,89 | 0,16% | 47.682,00 |
| 29.08.2023 | 24,71 | 24,85 | 24,68 | 24,85 | 0,12% | 143.162,00 |
| 28.08.2023 | 25,12 | 25,20 | 24,76 | 24,82 | 24,04% | 414.188,00 |
| 25.08.2023 | 20,01 | 20,16 | 20,00 | 20,01 | -0,20% | 4.989,00 |
| 24.08.2023 | 20,09 | 20,09 | 20,05 | 20,05 | 0,05% | 353,00 |
| 23.08.2023 | 19,87 | 20,21 | 19,87 | 20,04 | -0,25% | 3.101,00 |
| 22.08.2023 | 19,86 | 20,10 | 19,86 | 20,09 | 0,45% | 1.750,00 |
| 21.08.2023 | 20,02 | 20,02 | 19,97 | 20,00 | -0,25% | 2.227,00 |
| 18.08.2023 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | 406,00 |
| 17.08.2023 | 19,92 | 20,07 | 19,92 | 20,05 | -0,35% | 3.773,00 |
| 16.08.2023 | 20,25 | 20,25 | 20,12 | 20,12 | -0,89% | 1.046,00 |
| 14.08.2023 | 20,21 | 20,30 | 20,21 | 20,30 | 0,00% | 125,00 |
| 11.08.2023 | 20,20 | 20,30 | 20,02 | 20,30 | 0,50% | 4.294,00 |
| 10.08.2023 | 20,50 | 20,50 | 20,20 | 20,20 | 1,25% | 664,00 |
| 09.08.2023 | 19,86 | 19,96 | 19,81 | 19,95 | -0,75% | 3.255,00 |
| 08.08.2023 | 20,00 | 20,12 | 20,00 | 20,10 | -0,20% | 20.754,00 |
| 07.08.2023 | 20,15 | 20,15 | 20,00 | 20,14 | 1,13% | 5.000,00 |
| 04.08.2023 | 19,74 | 20,14 | 19,74 | 19,92 | 0,58% | 2.647,00 |
| 03.08.2023 | 19,85 | 19,95 | 19,75 | 19,80 | -1,64% | 9.704,00 |
| 01.08.2023 | 20,87 | 20,87 | 20,13 | 20,13 | 1,41% | 285,00 |
| 31.07.2023 | 19,85 | 19,85 | 19,85 | 19,85 | 0,30% | 524,00 |
| 28.07.2023 | 19,79 | 19,79 | 19,79 | 19,79 | -1,76% | 460,00 |
| 27.07.2023 | 20,15 | 20,15 | 20,13 | 20,15 | -0,27% | 10.884,00 |
| 26.07.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,27% | 188,00 |
| 25.07.2023 | 19,94 | 20,05 | 19,90 | 19,95 | 0,89% | 3.218,00 |
| 24.07.2023 | 19,83 | 20,00 | 19,77 | 19,77 | -0,75% | 6.965,00 |
| 21.07.2023 | 19,98 | 20,03 | 19,80 | 19,92 | 0,05% | 3.154,00 |
| 20.07.2023 | 19,77 | 20,10 | 19,75 | 19,91 | 0,05% | 31.442,00 |
| 19.07.2023 | 19,58 | 19,93 | 19,54 | 19,90 | 0,27% | 16.634,00 |
| 18.07.2023 | 19,96 | 20,00 | 19,66 | 19,85 | -0,07% | 13.397,00 |
| 17.07.2023 | 19,94 | 19,95 | 19,75 | 19,86 | 0,05% | 8.626,00 |
| 14.07.2023 | 19,54 | 19,85 | 19,54 | 19,85 | 0,51% | 2.230,00 |
| 13.07.2023 | 19,56 | 19,89 | 19,56 | 19,75 | 0,46% | 3.666,00 |
| 12.07.2023 | 19,65 | 19,76 | 19,35 | 19,66 | 0,51% | 22.888,00 |
| 11.07.2023 | 19,97 | 20,00 | 19,48 | 19,56 | -0,46% | 20.401,00 |
| 10.07.2023 | 19,55 | 20,06 | 19,22 | 19,65 | 1,18% | 26.687,00 |
| 07.07.2023 | 19,50 | 19,70 | 19,42 | 19,42 | 0,00% | 13.795,00 |
| 06.07.2023 | 19,35 | 19,60 | 19,35 | 19,42 | -0,41% | 7.558,00 |
| 05.07.2023 | 19,63 | 19,70 | 19,49 | 19,50 | -0,36% | 12.638,00 |