19,300$
0,26%
Echtzeit-Aktienkurs Braemar Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Braemar Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,24 | 19,25 | 18,75 | 18,75 | -2,60% | 6.631,00 |
| 30.05.2024 | 19,39 | 19,39 | 19,25 | 19,25 | -0,72% | 1.108,00 |
| 29.05.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,56% | 172,00 |
| 28.05.2024 | 19,38 | 19,50 | 19,34 | 19,50 | 1,54% | 1.179,00 |
| 24.05.2024 | 19,35 | 19,35 | 19,21 | 19,21 | -0,75% | 948,00 |
| 23.05.2024 | 19,10 | 19,35 | 19,10 | 19,35 | -0,21% | 606,00 |
| 21.05.2024 | 19,76 | 19,85 | 19,00 | 19,39 | 1,68% | 1.420,00 |
| 20.05.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -1,19% | 547,00 |
| 17.05.2024 | 19,29 | 19,30 | 19,29 | 19,30 | -0,26% | 394,00 |
| 15.05.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 1,42% | 2.984,00 |
| 14.05.2024 | 19,21 | 19,25 | 19,08 | 19,08 | -0,37% | 968,00 |
| 13.05.2024 | 19,30 | 19,41 | 19,15 | 19,15 | -1,03% | 6.629,00 |
| 10.05.2024 | 19,15 | 19,90 | 19,15 | 19,35 | 1,04% | 2.033,00 |
| 08.05.2024 | 19,00 | 19,69 | 19,00 | 19,15 | 0,90% | 12.437,00 |
| 07.05.2024 | 18,86 | 18,98 | 18,86 | 18,98 | 2,26% | 740,00 |
| 06.05.2024 | 18,69 | 18,78 | 18,51 | 18,56 | -1,07% | 1.493,00 |
| 03.05.2024 | 18,75 | 18,76 | 18,75 | 18,76 | 0,91% | 1.218,00 |
| 02.05.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -0,05% | 193,00 |
| 01.05.2024 | 18,55 | 18,60 | 18,53 | 18,60 | 0,38% | 1.657,00 |
| 30.04.2024 | 18,66 | 19,16 | 18,53 | 18,53 | -1,44% | 2.610,00 |
| 29.04.2024 | 19,15 | 20,25 | 18,56 | 18,80 | -1,57% | 3.666,00 |
| 26.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,86% | 102,00 |
| 25.04.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -2,59% | 509,00 |
| 24.04.2024 | 19,45 | 19,45 | 19,25 | 19,25 | -1,03% | 1.547,00 |
| 23.04.2024 | 19,25 | 19,90 | 19,25 | 19,45 | 0,52% | 1.552,00 |
| 22.04.2024 | 19,50 | 19,50 | 19,35 | 19,35 | 0,94% | 290,00 |
| 19.04.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 0,00% | 467,00 |
| 18.04.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 1,54% | 272,00 |
| 17.04.2024 | 18,85 | 18,88 | 18,68 | 18,88 | 0,32% | 1.328,00 |
| 16.04.2024 | 18,56 | 18,84 | 18,53 | 18,82 | 0,00% | 3.983,00 |
| 15.04.2024 | 18,45 | 19,12 | 18,45 | 18,82 | 0,00% | 1.253,00 |
| 11.04.2024 | 18,55 | 19,17 | 18,55 | 18,82 | 1,73% | 1.362,00 |
| 10.04.2024 | 18,35 | 18,51 | 18,35 | 18,50 | 0,76% | 8.367,00 |
| 09.04.2024 | 18,53 | 18,91 | 18,35 | 18,36 | -1,61% | 10.364,00 |
| 08.04.2024 | 18,65 | 18,66 | 18,52 | 18,66 | 0,05% | 771,00 |
| 05.04.2024 | 18,61 | 18,65 | 18,61 | 18,65 | -0,27% | 309,00 |
| 04.04.2024 | 18,79 | 19,17 | 18,70 | 18,70 | -0,95% | 8.513,00 |
| 03.04.2024 | 18,79 | 19,17 | 18,40 | 18,88 | -1,62% | 1.667,00 |
| 02.04.2024 | 19,04 | 19,19 | 18,32 | 19,19 | 2,95% | 7.149,00 |
| 01.04.2024 | 18,64 | 18,99 | 18,09 | 18,64 | 0,51% | 3.203,00 |
| 28.03.2024 | 18,95 | 18,95 | 18,30 | 18,55 | -0,67% | 6.889,00 |
| 27.03.2024 | 19,24 | 19,24 | 18,25 | 18,67 | -3,26% | 1.522,00 |
| 26.03.2024 | 19,09 | 19,30 | 18,96 | 19,30 | 2,12% | 2.589,00 |
| 22.03.2024 | 18,93 | 19,16 | 18,90 | 18,90 | -1,36% | 1.527,00 |
| 21.03.2024 | 18,61 | 19,65 | 18,61 | 19,16 | 1,43% | 3.710,00 |
| 20.03.2024 | 19,28 | 19,28 | 18,84 | 18,89 | -0,05% | 1.144,00 |
| 19.03.2024 | 18,93 | 19,28 | 18,90 | 18,90 | 0,69% | 1.154,00 |
| 18.03.2024 | 18,83 | 18,83 | 18,77 | 18,77 | -0,32% | 460,00 |
| 15.03.2024 | 18,82 | 18,90 | 18,82 | 18,83 | -0,19% | 1.000,00 |
| 14.03.2024 | 18,88 | 18,90 | 18,28 | 18,87 | -0,66% | 8.164,00 |
| 13.03.2024 | 19,50 | 19,50 | 18,80 | 18,99 | -2,37% | 18.255,00 |
| 12.03.2024 | 19,55 | 20,92 | 19,00 | 19,45 | -2,26% | 12.764,00 |
| 11.03.2024 | 20,25 | 20,25 | 19,90 | 19,90 | -3,57% | 4.988,00 |
| 08.03.2024 | 20,50 | 20,64 | 19,57 | 20,64 | 1,96% | 3.779,00 |
| 07.03.2024 | 20,09 | 20,62 | 20,09 | 20,24 | 1,20% | 977,00 |
| 06.03.2024 | 21,00 | 21,00 | 20,00 | 20,00 | 0,20% | 1.436,00 |
| 05.03.2024 | 20,47 | 20,75 | 19,96 | 19,96 | -3,11% | 2.327,00 |
| 04.03.2024 | 20,95 | 20,95 | 19,37 | 20,60 | -0,77% | 1.156,00 |
| 01.03.2024 | 20,52 | 21,40 | 20,52 | 20,76 | 1,27% | 2.248,00 |
| 29.02.2024 | 20,75 | 20,88 | 20,10 | 20,50 | -2,38% | 2.849,00 |
| 28.02.2024 | 19,73 | 21,00 | 19,73 | 21,00 | 2,14% | 965,00 |
| 27.02.2024 | 21,25 | 21,25 | 19,51 | 20,56 | -2,23% | 2.675,00 |
| 26.02.2024 | 19,32 | 21,03 | 19,32 | 21,03 | -1,59% | 520,00 |
| 23.02.2024 | 21,13 | 21,45 | 21,06 | 21,37 | -1,29% | 6.523,00 |
| 22.02.2024 | 21,76 | 21,76 | 20,98 | 21,65 | 1,55% | 615,00 |
| 20.02.2024 | 21,18 | 21,85 | 21,18 | 21,32 | 0,52% | 2.923,00 |
| 16.02.2024 | 21,90 | 21,90 | 21,21 | 21,21 | -1,71% | 1.874,00 |
| 15.02.2024 | 21,60 | 21,63 | 21,58 | 21,58 | 0,81% | 580,00 |
| 14.02.2024 | 21,90 | 21,90 | 21,41 | 21,41 | 1,89% | 716,00 |
| 13.02.2024 | 21,87 | 22,00 | 20,06 | 21,01 | -4,11% | 5.854,00 |
| 12.02.2024 | 21,68 | 22,00 | 21,68 | 21,91 | 1,44% | 3.516,00 |
| 09.02.2024 | 21,52 | 21,60 | 21,52 | 21,60 | 0,85% | 1.182,00 |
| 08.02.2024 | 21,60 | 21,63 | 21,42 | 21,42 | -1,02% | 561,00 |
| 07.02.2024 | 21,48 | 21,64 | 21,48 | 21,64 | 0,74% | 1.418,00 |
| 06.02.2024 | 21,49 | 21,49 | 21,21 | 21,48 | 0,23% | 1.961,00 |
| 05.02.2024 | 21,04 | 21,48 | 21,04 | 21,43 | 1,69% | 1.114,00 |
| 02.02.2024 | 21,07 | 21,07 | 21,07 | 21,07 | -2,54% | 251,00 |
| 01.02.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 2,00% | 9,00 |
| 30.01.2024 | 21,53 | 21,82 | 20,59 | 21,20 | -1,40% | 1.590,00 |
| 29.01.2024 | 21,55 | 21,55 | 21,17 | 21,50 | 1,99% | 5.597,00 |
| 26.01.2024 | 21,22 | 21,45 | 21,08 | 21,08 | 2,33% | 1.812,00 |
| 25.01.2024 | 20,78 | 21,40 | 20,60 | 20,60 | -0,58% | 4.595,00 |
| 24.01.2024 | 20,64 | 20,94 | 20,62 | 20,72 | -0,58% | 2.207,00 |
| 23.01.2024 | 20,51 | 21,00 | 20,51 | 20,84 | 0,29% | 951,00 |
| 22.01.2024 | 20,31 | 20,82 | 19,72 | 20,78 | 1,22% | 2.188,00 |
| 19.01.2024 | 20,03 | 20,93 | 20,03 | 20,53 | 1,89% | 1.735,00 |
| 17.01.2024 | 20,51 | 20,51 | 20,13 | 20,15 | -0,10% | 2.669,00 |
| 16.01.2024 | 19,04 | 20,17 | 19,04 | 20,17 | 0,45% | 662,00 |
| 12.01.2024 | 19,99 | 20,43 | 19,68 | 20,08 | -1,33% | 6.915,00 |
| 11.01.2024 | 20,43 | 21,00 | 20,00 | 20,35 | 1,75% | 2.956,00 |
| 10.01.2024 | 20,00 | 20,20 | 20,00 | 20,00 | 0,06% | 1.455,00 |
| 09.01.2024 | 20,43 | 20,43 | 19,57 | 19,99 | -4,41% | 5.452,00 |
| 08.01.2024 | 20,55 | 20,92 | 20,32 | 20,91 | 1,60% | 4.184,00 |
| 05.01.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,34% | 425,00 |
| 04.01.2024 | 21,25 | 21,25 | 20,65 | 20,65 | -2,32% | 1.192,00 |
| 03.01.2024 | 20,41 | 21,18 | 20,41 | 21,14 | 2,85% | 696,00 |
| 02.01.2024 | 21,59 | 21,59 | 20,47 | 20,56 | -4,07% | 14.258,00 |
| 29.12.2023 | 21,40 | 21,45 | 21,35 | 21,43 | 2,72% | 1.501,00 |
| 28.12.2023 | 20,79 | 21,20 | 20,36 | 20,86 | 0,05% | 3.334,00 |
| 27.12.2023 | 21,27 | 21,45 | 20,63 | 20,85 | 2,10% | 3.800,00 |