Braemar Hotels & Resorts, Inc. BHR
NYSE · Vereinigte Staaten · Finanzen
$1,65-0,02 (-1,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,65 | -1,20 % | $1,65 | $1,67 | $1,62 | 675,60K |
| 2026-09-30 | $1,67 | +0,60 % | $1,68 | $1,69 | $1,64 | 612,70K |
| 2026-09-29 | $1,66 | 0,00 % | $1,67 | $1,68 | $1,64 | 752,70K |
| 2026-09-28 | $1,66 | -1,78 % | $1,68 | $1,69 | $1,64 | 577,30K |
| 2026-09-25 | $1,69 | -1,17 % | $1,72 | $1,72 | $1,69 | 426,30K |
| 2026-09-24 | $1,71 | -2,84 % | $1,76 | $1,76 | $1,71 | 787,00K |
| 2026-09-23 | $1,76 | -3,30 % | $1,79 | $1,80 | $1,73 | 499,90K |
| 2026-09-22 | $1,82 | +0,55 % | $1,83 | $1,83 | $1,79 | 362,60K |
| 2026-09-21 | $1,81 | +1,12 % | $1,79 | $1,81 | $1,75 | 495,50K |
| 2026-09-18 | $1,79 | +1,13 % | $1,77 | $1,79 | $1,72 | 1,09M |
| 2026-09-17 | $1,77 | -1,67 % | $1,83 | $1,83 | $1,74 | 632,00K |
| 2026-09-16 | $1,80 | -3,23 % | $1,86 | $1,88 | $1,79 | 306,70K |
| 2026-09-15 | $1,86 | -1,59 % | $1,88 | $1,90 | $1,86 | 250,10K |
| 2026-09-14 | $1,89 | +1,61 % | $1,86 | $1,91 | $1,85 | 257,30K |
| 2026-09-11 | $1,86 | +0,54 % | $1,88 | $1,89 | $1,85 | 255,30K |
| 2026-09-10 | $1,85 | 0,00 % | $1,83 | $1,87 | $1,83 | 292,60K |
| 2026-09-09 | $1,85 | +0,54 % | $1,85 | $1,89 | $1,82 | 670,30K |
| 2026-09-08 | $1,84 | -3,16 % | $1,92 | $1,92 | $1,84 | 388,30K |
| 2026-09-04 | $1,90 | +2,15 % | $1,90 | $1,92 | $1,84 | 374,70K |
| 2026-09-03 | $1,86 | -2,62 % | $1,93 | $1,93 | $1,84 | 600,00K |
| 2026-09-02 | $1,91 | -1,04 % | $1,95 | $1,98 | $1,91 | 495,40K |
| 2026-09-01 | $1,93 | -4,46 % | $2,02 | $2,02 | $1,90 | 1,19M |
| 2026-08-31 | $2,02 | -0,49 % | $2,05 | $2,05 | $2,01 | 267,00K |
| 2026-08-28 | $2,03 | -1,93 % | $2,08 | $2,10 | $2,03 | 273,20K |
| 2026-08-27 | $2,07 | +0,98 % | $2,03 | $2,07 | $2,03 | 330,20K |
| 2026-08-26 | $2,05 | 0,00 % | $2,05 | $2,06 | $2,03 | 227,00K |
| 2026-08-25 | $2,05 | 0,00 % | $2,06 | $2,07 | $2,02 | 177,10K |
| 2026-08-24 | $2,05 | -0,97 % | $2,06 | $2,08 | $2,03 | 348,90K |
| 2026-08-21 | $2,07 | +1,97 % | $2,03 | $2,08 | $2,00 | 232,20K |
| 2026-08-20 | $2,03 | -0,98 % | $2,04 | $2,06 | $2,01 | 251,40K |
| 2026-08-19 | $2,05 | 0,00 % | $2,06 | $2,07 | $2,05 | 186,80K |
| 2026-08-18 | $2,05 | -0,97 % | $2,08 | $2,08 | $2,03 | 181,10K |
| 2026-08-17 | $2,07 | +1,97 % | $2,03 | $2,07 | $2,02 | 236,50K |
| 2026-08-14 | $2,03 | +0,50 % | $1,99 | $2,05 | $1,99 | 364,10K |
| 2026-08-13 | $2,02 | -0,49 % | $2,03 | $2,05 | $2,02 | 224,10K |
| 2026-08-12 | $2,03 | +1,00 % | $2,03 | $2,06 | $1,98 | 280,60K |
| 2026-08-11 | $2,01 | -0,99 % | $2,07 | $2,07 | $1,99 | 464,20K |
| 2026-08-10 | $2,03 | -1,93 % | $2,06 | $2,06 | $2,00 | 304,30K |
| 2026-08-07 | $2,07 | -2,36 % | $2,11 | $2,13 | $2,06 | 479,70K |
| 2026-08-06 | $2,12 | +3,41 % | $2,13 | $2,17 | $2,05 | 215,00K |
| 2026-08-05 | $2,05 | -1,91 % | $2,11 | $2,11 | $2,05 | 507,60K |
| 2026-08-04 | $2,09 | -3,24 % | $2,13 | $2,18 | $2,09 | 393,90K |
| 2026-08-03 | $2,16 | -4,85 % | $2,30 | $2,31 | $2,16 | 197,00K |
| 2026-07-31 | $2,27 | -2,58 % | $2,32 | $2,34 | $2,22 | 341,90K |
| 2026-07-30 | $2,33 | -2,10 % | $2,31 | $2,37 | $2,25 | 516,00K |
| 2026-07-29 | $2,38 | +2,15 % | $2,27 | $2,43 | $2,27 | 491,60K |
| 2026-07-28 | $2,33 | +2,19 % | $2,31 | $2,37 | $2,26 | 762,20K |
| 2026-07-27 | $2,28 | +2,24 % | $2,26 | $2,30 | $2,24 | 196,80K |
| 2026-07-24 | $2,23 | +3,72 % | $2,17 | $2,31 | $2,16 | 494,70K |
| 2026-07-23 | $2,15 | -0,46 % | $2,13 | $2,18 | $2,09 | 477,40K |
| 2026-07-22 | $2,16 | +1,89 % | $2,13 | $2,18 | $2,11 | 362,20K |
| 2026-07-21 | $2,12 | +0,47 % | $2,11 | $2,16 | $2,08 | 411,80K |
| 2026-07-20 | $2,11 | +5,50 % | $2,04 | $2,11 | $1,99 | 347,10K |
| 2026-07-17 | $2,00 | -2,44 % | $2,02 | $2,06 | $1,99 | 372,50K |
| 2026-07-16 | $2,05 | +0,99 % | $2,00 | $2,06 | $1,97 | 366,40K |
| 2026-07-15 | $2,03 | -2,40 % | $2,05 | $2,10 | $2,01 | 384,40K |
| 2026-07-14 | $2,08 | -0,95 % | $2,09 | $2,13 | $2,08 | 216,10K |
| 2026-07-13 | $2,10 | +1,94 % | $2,03 | $2,14 | $2,03 | 551,30K |
| 2026-07-10 | $2,06 | 0,00 % | $2,06 | $2,13 | $2,06 | 472,50K |
| 2026-07-09 | $2,06 | +0,49 % | $2,05 | $2,11 | $2,01 | 510,00K |
| 2026-07-08 | $2,05 | -4,65 % | $2,14 | $2,14 | $1,98 | 1,25M |
| 2026-07-07 | $2,15 | -2,71 % | $2,24 | $2,24 | $2,11 | 739,20K |
| 2026-07-06 | $2,21 | -3,07 % | $2,27 | $2,44 | $2,21 | 937,90K |
| 2026-07-02 | $2,28 | +5,56 % | $2,17 | $2,40 | $2,17 | 1,10M |
| 2026-07-01 | $2,16 | 0,00 % | $2,13 | $2,21 | $2,07 | 1,06M |
| 2026-06-30 | $2,16 | +10,20 % | $1,92 | $2,25 | $1,90 | 2,40M |
| 2026-06-29 | $1,96 | 0,00 % | $1,95 | $1,97 | $1,88 | 829,50K |
| 2026-06-26 | $1,96 | +2,08 % | $1,92 | $1,96 | $1,89 | 1,80M |
| 2026-06-25 | $1,92 | -4,95 % | $2,03 | $2,04 | $1,91 | 814,30K |
| 2026-06-24 | $2,02 | -1,46 % | $2,05 | $2,07 | $1,97 | 1,20M |
| 2026-06-23 | $2,05 | +0,99 % | $2,04 | $2,08 | $2,02 | 1,13M |
| 2026-06-22 | $2,03 | -2,40 % | $2,10 | $2,12 | $2,03 | 515,80K |
| 2026-06-18 | $2,08 | +2,46 % | $2,05 | $2,10 | $2,03 | 1,69M |
| 2026-06-17 | $2,03 | -0,49 % | $2,03 | $2,06 | $2,00 | 1,37M |
| 2026-06-16 | $2,04 | -3,77 % | $2,15 | $2,17 | $2,03 | 1,14M |
| 2026-06-15 | $2,12 | -2,30 % | $2,27 | $2,28 | $2,08 | 1,01M |
| 2026-06-12 | $2,17 | -14,23 % | $2,57 | $2,63 | $2,10 | 1,66M |
| 2026-06-11 | $2,53 | -0,39 % | $2,60 | $2,65 | $2,48 | 332,00K |
| 2026-06-10 | $2,54 | +2,01 % | $2,52 | $2,60 | $2,52 | 248,20K |
| 2026-06-09 | $2,49 | -1,19 % | $2,55 | $2,60 | $2,46 | 612,10K |
| 2026-06-08 | $2,52 | +0,80 % | $2,51 | $2,54 | $2,50 | 121,10K |
| 2026-06-05 | $2,50 | +0,81 % | $2,49 | $2,55 | $2,48 | 183,30K |
| 2026-06-04 | $2,48 | +1,22 % | $2,49 | $2,51 | $2,42 | 312,60K |
| 2026-06-03 | $2,45 | -0,81 % | $2,45 | $2,57 | $2,45 | 543,80K |
| 2026-06-02 | $2,47 | -1,20 % | $2,49 | $2,53 | $2,47 | 226,70K |
| 2026-06-01 | $2,50 | +1,63 % | $2,43 | $2,50 | $2,42 | 331,70K |
| 2026-05-29 | $2,46 | -1,99 % | $2,50 | $2,52 | $2,44 | 193,00K |
| 2026-05-28 | $2,51 | +1,62 % | $2,48 | $2,52 | $2,48 | 121,10K |
| 2026-05-27 | $2,47 | -1,98 % | $2,53 | $2,57 | $2,47 | 167,40K |
| 2026-05-26 | $2,52 | +1,20 % | $2,50 | $2,62 | $2,48 | 259,00K |