21,360$
-0,97%
Echtzeit-Aktienkurs Braemar Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 12,72 | 13,10 | 12,72 | 12,90 | 0,94% | 1.423,00 |
| 29.05.2024 | 12,99 | 13,07 | 12,74 | 12,78 | 0,63% | 1.738,00 |
| 28.05.2024 | 12,52 | 12,70 | 12,50 | 12,70 | 2,01% | 6.440,00 |
| 24.05.2024 | 13,00 | 13,00 | 12,22 | 12,45 | -5,11% | 7.087,00 |
| 23.05.2024 | 13,34 | 13,34 | 12,80 | 13,12 | -0,83% | 1.355,00 |
| 22.05.2024 | 13,58 | 13,58 | 13,23 | 13,23 | -2,07% | 3.165,00 |
| 21.05.2024 | 13,73 | 13,73 | 13,51 | 13,51 | -1,39% | 6.032,00 |
| 20.05.2024 | 13,74 | 13,96 | 13,70 | 13,70 | -2,56% | 2.998,00 |
| 17.05.2024 | 14,14 | 14,16 | 14,06 | 14,06 | 1,44% | 1.478,00 |
| 16.05.2024 | 13,89 | 14,05 | 13,85 | 13,86 | -2,05% | 8.850,00 |
| 15.05.2024 | 14,14 | 14,15 | 14,00 | 14,15 | 1,51% | 1.354,00 |
| 14.05.2024 | 14,05 | 14,05 | 13,94 | 13,94 | 0,65% | 553,00 |
| 13.05.2024 | 13,86 | 13,87 | 13,85 | 13,85 | 1,09% | 1.870,00 |
| 10.05.2024 | 13,90 | 13,90 | 13,68 | 13,70 | 0,74% | 1.311,00 |
| 09.05.2024 | 13,60 | 13,82 | 13,40 | 13,60 | 2,64% | 3.639,00 |
| 08.05.2024 | 13,82 | 13,90 | 13,19 | 13,25 | -1,85% | 5.509,00 |
| 07.05.2024 | 13,82 | 14,25 | 13,41 | 13,50 | -1,53% | 4.547,00 |
| 06.05.2024 | 13,64 | 13,95 | 13,42 | 13,71 | 4,18% | 5.881,00 |
| 03.05.2024 | 13,89 | 13,89 | 13,16 | 13,16 | -0,60% | 707,00 |
| 02.05.2024 | 13,57 | 13,63 | 13,05 | 13,24 | 2,16% | 4.264,00 |
| 01.05.2024 | 13,30 | 14,05 | 12,59 | 12,96 | -1,97% | 13.025,00 |
| 30.04.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -3,57% | 1.130,00 |
| 29.04.2024 | 13,66 | 14,03 | 13,60 | 13,71 | 1,18% | 7.231,00 |
| 26.04.2024 | 14,50 | 14,50 | 13,50 | 13,55 | 0,37% | 5.826,00 |
| 25.04.2024 | 13,80 | 13,80 | 13,44 | 13,50 | -2,48% | 2.970,00 |
| 24.04.2024 | 14,04 | 14,40 | 13,78 | 13,84 | -1,47% | 9.026,00 |
| 23.04.2024 | 13,99 | 14,50 | 13,67 | 14,05 | 2,93% | 15.552,00 |
| 22.04.2024 | 13,89 | 13,89 | 13,51 | 13,65 | -1,87% | 2.541,00 |
| 19.04.2024 | 13,53 | 13,91 | 13,45 | 13,91 | 3,04% | 3.457,00 |
| 18.04.2024 | 13,10 | 13,80 | 13,10 | 13,50 | -1,46% | 4.551,00 |
| 17.04.2024 | 13,73 | 13,73 | 13,51 | 13,70 | 1,38% | 3.179,00 |
| 16.04.2024 | 13,21 | 14,22 | 13,21 | 13,51 | 0,78% | 6.909,00 |
| 15.04.2024 | 13,85 | 13,89 | 12,08 | 13,41 | -3,19% | 13.289,00 |
| 12.04.2024 | 13,68 | 14,06 | 13,68 | 13,85 | -3,95% | 2.303,00 |
| 11.04.2024 | 14,14 | 14,42 | 14,05 | 14,42 | 2,12% | 10.174,00 |
| 10.04.2024 | 13,59 | 14,39 | 13,59 | 14,12 | 0,28% | 8.857,00 |
| 09.04.2024 | 14,16 | 14,41 | 14,08 | 14,08 | -0,56% | 36.788,00 |
| 08.04.2024 | 13,95 | 14,16 | 13,69 | 14,16 | 1,14% | 26.034,00 |
| 05.04.2024 | 13,60 | 14,15 | 13,60 | 14,00 | 1,45% | 23.808,00 |
| 04.04.2024 | 13,78 | 13,85 | 13,13 | 13,80 | 2,22% | 7.864,00 |
| 03.04.2024 | 13,67 | 13,77 | 13,46 | 13,50 | -1,46% | 5.345,00 |
| 02.04.2024 | 13,60 | 13,70 | 13,46 | 13,70 | 0,07% | 2.740,00 |
| 01.04.2024 | 13,30 | 13,75 | 13,26 | 13,69 | -0,15% | 4.723,00 |
| 28.03.2024 | 13,45 | 13,71 | 13,45 | 13,71 | 1,00% | 2.393,00 |
| 27.03.2024 | 13,90 | 13,90 | 13,55 | 13,58 | -2,97% | 2.500,00 |
| 26.03.2024 | 13,97 | 13,99 | 13,97 | 13,99 | 0,43% | 2.073,00 |
| 22.03.2024 | 13,70 | 13,93 | 13,70 | 13,93 | -0,21% | 1.919,00 |
| 21.03.2024 | 13,84 | 14,00 | 13,45 | 13,96 | -0,07% | 5.457,00 |
| 20.03.2024 | 13,72 | 14,06 | 13,72 | 13,97 | 4,33% | 19.119,00 |
| 19.03.2024 | 13,36 | 13,39 | 13,36 | 13,39 | 1,06% | 1.127,00 |
| 18.03.2024 | 13,31 | 13,31 | 13,25 | 13,25 | -0,15% | 400,00 |
| 15.03.2024 | 13,05 | 13,28 | 13,05 | 13,27 | 0,08% | 2.446,00 |
| 14.03.2024 | 13,42 | 13,42 | 13,00 | 13,26 | 0,45% | 2.718,00 |
| 13.03.2024 | 13,37 | 13,37 | 13,20 | 13,20 | -1,27% | 2.520,00 |
| 12.03.2024 | 13,42 | 13,42 | 13,10 | 13,37 | -0,37% | 3.265,00 |
| 11.03.2024 | 13,12 | 13,44 | 13,12 | 13,42 | -0,22% | 3.413,00 |
| 08.03.2024 | 13,38 | 13,47 | 13,38 | 13,45 | 0,00% | 3.191,00 |
| 07.03.2024 | 13,50 | 13,50 | 13,40 | 13,45 | 3,46% | 4.180,00 |
| 05.03.2024 | 12,74 | 13,21 | 12,73 | 13,00 | 2,32% | 3.863,00 |
| 04.03.2024 | 12,60 | 12,71 | 12,60 | 12,71 | -0,04% | 5.065,00 |
| 01.03.2024 | 12,59 | 12,80 | 12,48 | 12,71 | 5,04% | 18.620,00 |
| 29.02.2024 | 13,25 | 13,62 | 12,10 | 12,10 | -8,68% | 19.332,00 |
| 28.02.2024 | 13,60 | 13,60 | 12,97 | 13,25 | -3,07% | 7.646,00 |
| 26.02.2024 | 13,66 | 13,84 | 13,58 | 13,67 | -0,40% | 3.470,00 |
| 23.02.2024 | 13,26 | 13,80 | 13,26 | 13,73 | -0,18% | 12.480,00 |
| 22.02.2024 | 13,71 | 13,76 | 13,46 | 13,75 | 2,69% | 1.838,00 |
| 21.02.2024 | 13,20 | 13,72 | 13,20 | 13,39 | 0,45% | 5.518,00 |
| 20.02.2024 | 12,82 | 13,33 | 12,82 | 13,33 | 2,54% | 2.409,00 |
| 16.02.2024 | 13,17 | 13,17 | 12,79 | 13,00 | 0,00% | 4.178,00 |
| 15.02.2024 | 13,00 | 14,07 | 12,91 | 13,00 | -1,52% | 9.225,00 |
| 14.02.2024 | 13,56 | 13,59 | 12,87 | 13,20 | 1,54% | 7.402,00 |
| 13.02.2024 | 12,72 | 13,29 | 12,69 | 13,00 | -0,15% | 9.593,00 |
| 12.02.2024 | 12,72 | 13,05 | 12,70 | 13,02 | -0,99% | 5.540,00 |
| 09.02.2024 | 12,91 | 13,15 | 12,84 | 13,15 | 0,15% | 6.452,00 |
| 08.02.2024 | 13,13 | 13,39 | 12,95 | 13,13 | -0,91% | 6.180,00 |
| 07.02.2024 | 13,89 | 13,89 | 13,24 | 13,25 | -4,81% | 15.272,00 |
| 06.02.2024 | 13,75 | 13,92 | 13,75 | 13,92 | 1,24% | 401,00 |
| 05.02.2024 | 13,65 | 14,25 | 13,60 | 13,75 | -0,36% | 10.647,00 |
| 02.02.2024 | 13,96 | 13,96 | 13,63 | 13,80 | 1,77% | 4.241,00 |
| 01.02.2024 | 13,95 | 13,95 | 13,50 | 13,56 | -2,45% | 12.448,00 |
| 31.01.2024 | 14,04 | 14,20 | 13,88 | 13,90 | -1,00% | 6.804,00 |
| 30.01.2024 | 14,20 | 14,20 | 14,00 | 14,04 | 0,54% | 2.209,00 |
| 29.01.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -1,24% | 1.209,00 |
| 26.01.2024 | 14,23 | 14,30 | 14,10 | 14,14 | 0,57% | 3.903,00 |
| 25.01.2024 | 14,21 | 14,22 | 13,98 | 14,06 | -0,07% | 4.302,00 |
| 24.01.2024 | 14,00 | 14,22 | 13,60 | 14,07 | 2,55% | 6.803,00 |
| 23.01.2024 | 13,95 | 13,95 | 13,72 | 13,72 | -2,21% | 772,00 |
| 22.01.2024 | 13,99 | 14,03 | 13,80 | 14,03 | 0,14% | 5.407,00 |
| 19.01.2024 | 13,71 | 14,01 | 13,71 | 14,01 | 0,57% | 12.194,00 |
| 18.01.2024 | 13,71 | 13,94 | 13,50 | 13,93 | 1,68% | 17.435,00 |
| 17.01.2024 | 13,87 | 14,00 | 13,67 | 13,70 | 0,59% | 5.585,00 |
| 16.01.2024 | 13,86 | 14,05 | 13,60 | 13,62 | -1,16% | 10.138,00 |
| 12.01.2024 | 13,89 | 13,89 | 13,78 | 13,78 | -0,79% | 947,00 |
| 11.01.2024 | 13,51 | 13,97 | 13,51 | 13,89 | -0,50% | 4.217,00 |
| 10.01.2024 | 13,65 | 14,28 | 13,60 | 13,96 | 2,05% | 10.182,00 |
| 09.01.2024 | 13,50 | 13,74 | 13,50 | 13,68 | 2,01% | 2.535,00 |
| 08.01.2024 | 13,57 | 13,86 | 13,41 | 13,41 | -0,22% | 4.285,00 |
| 05.01.2024 | 13,77 | 13,80 | 13,44 | 13,44 | -0,19% | 4.964,00 |
| 04.01.2024 | 13,85 | 13,85 | 13,47 | 13,47 | -2,07% | 3.168,00 |
| 03.01.2024 | 14,25 | 14,25 | 13,75 | 13,75 | -0,72% | 4.544,00 |