Echtzeit-Aktienkurs Pebblebrook Hotel Trust
Bid:
Ask:
Aktienkurse zur Pebblebrook Hotel Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2021 | 26,92 | 26,92 | 26,92 | 26,92 | 6,45% | 18,00 |
| 23.08.2021 | 27,00 | 27,00 | 25,17 | 25,29 | 0,48% | 20.117,00 |
| 20.08.2021 | 25,17 | 25,17 | 25,16 | 25,17 | 0,04% | 3.499,00 |
| 19.08.2021 | 25,17 | 25,17 | 25,16 | 25,16 | 0,04% | 745,00 |
| 18.08.2021 | 25,15 | 25,17 | 25,14 | 25,15 | 0,00% | 24.810,00 |
| 17.08.2021 | 25,15 | 25,17 | 25,15 | 25,15 | -0,04% | 1.102,00 |
| 16.08.2021 | 25,15 | 25,16 | 25,14 | 25,16 | 0,00% | 2.411,00 |
| 13.08.2021 | 25,15 | 25,16 | 25,15 | 25,16 | 0,00% | 1.884,00 |
| 12.08.2021 | 25,14 | 25,17 | 25,14 | 25,16 | 0,04% | 3.104,00 |
| 11.08.2021 | 25,13 | 25,15 | 25,13 | 25,15 | 0,04% | 4.772,00 |
| 10.08.2021 | 25,14 | 25,15 | 25,13 | 25,14 | 0,00% | 6.332,00 |
| 09.08.2021 | 25,16 | 25,16 | 25,14 | 25,14 | -0,08% | 24.946,00 |
| 06.08.2021 | 25,16 | 25,16 | 25,13 | 25,16 | 0,00% | 4.850,00 |
| 05.08.2021 | 25,14 | 25,16 | 25,12 | 25,16 | 0,12% | 15.279,00 |
| 04.08.2021 | 25,12 | 25,13 | 25,12 | 25,13 | -0,01% | 11.844,00 |
| 03.08.2021 | 25,16 | 25,16 | 25,12 | 25,13 | 0,01% | 10.913,00 |
| 02.08.2021 | 25,16 | 25,16 | 25,12 | 25,13 | -0,12% | 8.425,00 |
| 30.07.2021 | 25,13 | 25,17 | 25,13 | 25,16 | 0,12% | 25.480,00 |
| 29.07.2021 | 25,13 | 25,21 | 25,13 | 25,13 | 0,04% | 14.068,00 |
| 28.07.2021 | 25,11 | 25,13 | 25,11 | 25,12 | -0,16% | 1.114,00 |
| 27.07.2021 | 25,12 | 25,16 | 25,11 | 25,16 | 0,22% | 12.248,00 |
| 26.07.2021 | 25,12 | 25,12 | 25,10 | 25,11 | 0,02% | 83.833,00 |
| 23.07.2021 | 25,11 | 25,11 | 25,09 | 25,10 | 0,02% | 51.236,00 |
| 22.07.2021 | 25,19 | 25,23 | 25,08 | 25,10 | -0,65% | 33.923,00 |
| 21.07.2021 | 25,32 | 25,35 | 25,04 | 25,26 | -1,44% | 13.649,00 |
| 20.07.2021 | 25,62 | 25,65 | 25,56 | 25,63 | 0,04% | 22.044,00 |
| 19.07.2021 | 25,64 | 25,65 | 25,46 | 25,62 | 0,12% | 15.569,00 |
| 16.07.2021 | 25,71 | 25,75 | 25,47 | 25,59 | -0,23% | 166.785,00 |
| 15.07.2021 | 25,70 | 25,70 | 25,24 | 25,65 | 0,10% | 15.965,00 |
| 14.07.2021 | 25,65 | 25,65 | 25,48 | 25,63 | -0,10% | 21.987,00 |
| 13.07.2021 | 25,53 | 25,65 | 25,44 | 25,65 | 0,31% | 21.802,00 |
| 12.07.2021 | 25,39 | 25,58 | 25,39 | 25,57 | -0,47% | 4.625,00 |
| 09.07.2021 | 25,48 | 25,72 | 25,48 | 25,69 | -0,19% | 9.903,00 |
| 08.07.2021 | 25,52 | 25,85 | 25,52 | 25,74 | -0,19% | 1.648,00 |
| 07.07.2021 | 25,36 | 25,79 | 25,36 | 25,79 | 1,94% | 4.189,00 |
| 06.07.2021 | 25,25 | 25,36 | 25,09 | 25,30 | 0,22% | 15.423,00 |
| 02.07.2021 | 25,11 | 25,25 | 25,09 | 25,25 | 0,58% | 16.486,00 |
| 01.07.2021 | 25,17 | 25,20 | 25,10 | 25,10 | 0,12% | 10.463,00 |
| 30.06.2021 | 25,25 | 25,25 | 24,80 | 25,07 | -0,71% | 14.444,00 |
| 29.06.2021 | 25,05 | 25,27 | 25,05 | 25,25 | -0,82% | 5.479,00 |
| 28.06.2021 | 25,49 | 25,49 | 25,45 | 25,46 | 0,23% | 842,00 |
| 25.06.2021 | 25,38 | 25,44 | 25,35 | 25,40 | -0,46% | 10.299,00 |
| 24.06.2021 | 25,60 | 25,60 | 25,52 | 25,52 | -0,31% | 297,00 |
| 23.06.2021 | 25,60 | 25,60 | 25,43 | 25,60 | 0,63% | 4.321,00 |
| 22.06.2021 | 25,40 | 25,53 | 25,40 | 25,44 | 0,39% | 4.834,00 |
| 21.06.2021 | 25,37 | 25,38 | 25,33 | 25,34 | -0,67% | 4.845,00 |
| 18.06.2021 | 25,46 | 25,52 | 25,44 | 25,51 | 0,04% | 7.010,00 |
| 17.06.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 0,27% | 736,00 |
| 16.06.2021 | 25,50 | 25,50 | 25,41 | 25,43 | 0,36% | 6.513,00 |
| 15.06.2021 | 25,34 | 25,41 | 25,34 | 25,34 | -0,47% | 5.284,00 |
| 14.06.2021 | 25,46 | 25,46 | 25,46 | 25,46 | 0,12% | 742,00 |
| 11.06.2021 | 25,26 | 25,43 | 25,26 | 25,43 | 0,37% | 2.595,00 |
| 10.06.2021 | 25,36 | 25,36 | 25,30 | 25,34 | 0,23% | 9.363,00 |
| 09.06.2021 | 25,49 | 25,54 | 25,17 | 25,28 | -0,90% | 5.590,00 |
| 08.06.2021 | 25,38 | 25,51 | 25,38 | 25,51 | 0,51% | 21.009,00 |
| 07.06.2021 | 25,37 | 25,38 | 25,30 | 25,38 | 0,00% | 7.729,00 |
| 04.06.2021 | 25,39 | 25,43 | 25,38 | 25,38 | 0,20% | 866,00 |
| 03.06.2021 | 25,40 | 25,40 | 25,20 | 25,33 | -0,38% | 4.793,00 |
| 02.06.2021 | 25,46 | 25,57 | 25,30 | 25,43 | 0,29% | 5.143,00 |
| 01.06.2021 | 25,43 | 25,46 | 25,26 | 25,35 | -0,70% | 9.292,00 |
| 28.05.2021 | 25,22 | 25,60 | 25,20 | 25,53 | 0,43% | 9.220,00 |
| 27.05.2021 | 25,22 | 25,42 | 25,22 | 25,42 | 0,30% | 1.167,00 |
| 26.05.2021 | 25,35 | 25,36 | 25,32 | 25,35 | 0,14% | 3.560,00 |
| 25.05.2021 | 25,23 | 25,54 | 25,16 | 25,31 | 0,33% | 10.253,00 |
| 24.05.2021 | 25,02 | 25,24 | 25,00 | 25,23 | -0,01% | 4.447,00 |
| 21.05.2021 | 25,10 | 25,26 | 24,93 | 25,23 | 0,32% | 19.231,00 |
| 20.05.2021 | 25,15 | 25,15 | 25,06 | 25,15 | 0,00% | 3.602,00 |
| 19.05.2021 | 24,93 | 25,15 | 24,84 | 25,15 | 0,20% | 21.446,00 |
| 18.05.2021 | 25,19 | 25,19 | 24,85 | 25,10 | -0,12% | 14.165,00 |
| 14.05.2021 | 25,07 | 25,13 | 25,05 | 25,13 | 0,47% | 6.118,00 |
| 13.05.2021 | 25,00 | 25,01 | 25,00 | 25,01 | 0,21% | 1.235,00 |
| 12.05.2021 | 25,19 | 25,19 | 24,71 | 24,96 | -0,08% | 6.614,00 |
| 11.05.2021 | 24,98 | 24,98 | 24,98 | 24,98 | -1,34% | 684,00 |
| 10.05.2021 | 25,33 | 25,33 | 25,32 | 25,32 | -0,08% | 428,00 |
| 07.05.2021 | 25,15 | 25,34 | 24,99 | 25,34 | 0,93% | 12.288,00 |
| 06.05.2021 | 25,05 | 25,25 | 25,05 | 25,11 | -0,57% | 3.880,00 |
| 05.05.2021 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 34.042,00 |
| 04.05.2021 | 25,24 | 25,34 | 25,24 | 25,25 | -0,04% | 12.927,00 |
| 03.05.2021 | 25,26 | 25,29 | 25,25 | 25,26 | -0,20% | 1.092,00 |
| 30.04.2021 | 25,06 | 25,31 | 25,06 | 25,31 | 0,24% | 4.519,00 |
| 29.04.2021 | 25,35 | 25,35 | 25,09 | 25,25 | -0,28% | 1.381,00 |
| 28.04.2021 | 25,35 | 25,35 | 25,32 | 25,32 | 1,04% | 1.181,00 |
| 27.04.2021 | 25,16 | 25,16 | 25,06 | 25,06 | -0,75% | 402,00 |
| 26.04.2021 | 25,12 | 25,25 | 25,12 | 25,25 | 0,00% | 4.465,00 |
| 23.04.2021 | 25,17 | 25,29 | 25,17 | 25,25 | 0,36% | 20.023,00 |
| 22.04.2021 | 25,35 | 25,35 | 25,08 | 25,16 | -0,36% | 3.863,00 |
| 21.04.2021 | 24,87 | 25,25 | 24,87 | 25,25 | 0,00% | 2.469,00 |
| 20.04.2021 | 25,26 | 25,26 | 25,13 | 25,25 | 0,00% | 26.061,00 |
| 19.04.2021 | 25,34 | 25,40 | 25,18 | 25,25 | -0,67% | 48.951,00 |
| 16.04.2021 | 25,26 | 25,42 | 25,24 | 25,42 | 0,00% | 8.501,00 |
| 15.04.2021 | 25,42 | 25,42 | 25,24 | 25,42 | 0,43% | 5.252,00 |
| 14.04.2021 | 25,43 | 25,54 | 25,31 | 25,31 | -0,90% | 13.794,00 |
| 13.04.2021 | 25,59 | 25,60 | 25,52 | 25,54 | 0,04% | 9.600,00 |
| 12.04.2021 | 25,60 | 25,60 | 25,50 | 25,53 | -0,27% | 2.566,00 |
| 09.04.2021 | 25,45 | 25,60 | 25,24 | 25,60 | 0,47% | 2.021,00 |
| 08.04.2021 | 25,45 | 25,48 | 25,35 | 25,48 | 0,04% | 4.906,00 |
| 07.04.2021 | 25,42 | 25,47 | 25,37 | 25,47 | 0,79% | 2.049,00 |
| 06.04.2021 | 25,16 | 25,40 | 25,16 | 25,27 | -0,51% | 11.691,00 |
| 05.04.2021 | 25,18 | 25,40 | 25,13 | 25,40 | 0,47% | 5.799,00 |
| 01.04.2021 | 25,20 | 25,28 | 25,12 | 25,28 | 0,68% | 6.655,00 |