Chatham Lodging Trust CLDT
NYSE · Vereinigte Staaten · Finanzen
$13,27-0,11 (-0,82 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $13,27 | -0,82 % | $13,21 | $13,32 | $13,18 | 36,47K |
| 2026-09-30 | $13,38 | -0,74 % | $13,40 | $13,46 | $13,19 | 444,00K |
| 2026-09-29 | $13,48 | +1,13 % | $13,37 | $13,50 | $13,16 | 250,30K |
| 2026-09-28 | $13,33 | -0,15 % | $13,43 | $13,55 | $13,27 | 369,70K |
| 2026-09-25 | $13,35 | -0,37 % | $13,39 | $13,44 | $13,15 | 235,30K |
| 2026-09-24 | $13,40 | +2,45 % | $13,13 | $13,48 | $13,10 | 323,70K |
| 2026-09-23 | $13,08 | -1,21 % | $13,16 | $13,24 | $12,99 | 217,80K |
| 2026-09-22 | $13,24 | +0,76 % | $13,24 | $13,43 | $13,10 | 260,90K |
| 2026-09-21 | $13,14 | +1,23 % | $13,02 | $13,14 | $12,91 | 260,80K |
| 2026-09-18 | $12,98 | +1,41 % | $12,75 | $12,98 | $12,66 | 662,50K |
| 2026-09-17 | $12,80 | -0,31 % | $12,99 | $13,04 | $12,77 | 672,00K |
| 2026-09-16 | $12,84 | -1,61 % | $13,23 | $13,23 | $12,64 | 218,40K |
| 2026-09-15 | $13,05 | +0,31 % | $12,99 | $13,07 | $12,86 | 189,20K |
| 2026-09-14 | $13,01 | +0,85 % | $12,79 | $13,07 | $12,79 | 191,60K |
| 2026-09-11 | $12,90 | -0,39 % | $13,07 | $13,21 | $12,88 | 186,80K |
| 2026-09-10 | $12,95 | +0,39 % | $12,99 | $13,08 | $12,83 | 174,40K |
| 2026-09-09 | $12,90 | +1,42 % | $12,64 | $12,91 | $12,53 | 202,80K |
| 2026-09-08 | $12,72 | -2,45 % | $12,98 | $13,12 | $12,57 | 245,50K |
| 2026-09-04 | $13,04 | +0,38 % | $13,03 | $13,08 | $12,91 | 159,00K |
| 2026-09-03 | $12,99 | -1,14 % | $13,26 | $13,26 | $12,88 | 215,10K |
| 2026-09-02 | $13,14 | +0,46 % | $13,19 | $13,28 | $13,12 | 194,80K |
| 2026-09-01 | $13,08 | +0,38 % | $12,99 | $13,14 | $12,93 | 268,60K |
| 2026-08-31 | $13,03 | -4,68 % | $13,60 | $13,61 | $12,98 | 346,00K |
| 2026-08-28 | $13,67 | +2,40 % | $13,35 | $13,68 | $13,20 | 217,90K |
| 2026-08-27 | $13,35 | -1,18 % | $13,39 | $13,53 | $13,32 | 199,10K |
| 2026-08-26 | $13,51 | -2,03 % | $13,81 | $13,81 | $13,47 | 223,60K |
| 2026-08-25 | $13,79 | 0,00 % | $13,88 | $13,89 | $13,63 | 209,20K |
| 2026-08-24 | $13,79 | +1,70 % | $13,61 | $13,81 | $13,49 | 311,40K |
| 2026-08-21 | $13,56 | +1,19 % | $13,43 | $13,60 | $13,21 | 524,10K |
| 2026-08-20 | $13,40 | +0,98 % | $13,24 | $13,41 | $13,07 | 211,20K |
| 2026-08-19 | $13,27 | +2,31 % | $13,14 | $13,36 | $12,94 | 242,00K |
| 2026-08-18 | $12,97 | -0,08 % | $12,97 | $13,06 | $12,82 | 221,40K |
| 2026-08-17 | $12,98 | -0,08 % | $12,89 | $12,99 | $12,64 | 216,00K |
| 2026-08-14 | $12,99 | +0,62 % | $12,85 | $13,11 | $12,83 | 319,00K |
| 2026-08-13 | $12,91 | +1,89 % | $12,71 | $12,94 | $12,66 | 372,40K |
| 2026-08-12 | $12,67 | +1,77 % | $12,52 | $12,70 | $12,45 | 254,60K |
| 2026-08-11 | $12,45 | 0,00 % | $12,50 | $12,61 | $12,40 | 237,10K |
| 2026-08-10 | $12,45 | -1,11 % | $12,51 | $12,58 | $12,19 | 378,10K |
| 2026-08-07 | $12,59 | -3,38 % | $12,98 | $13,07 | $12,57 | 254,80K |
| 2026-08-06 | $13,03 | -2,62 % | $13,44 | $13,44 | $12,91 | 424,40K |
| 2026-08-05 | $13,38 | -0,74 % | $13,47 | $13,47 | $13,03 | 294,70K |
| 2026-08-04 | $13,48 | +2,51 % | $13,65 | $13,75 | $13,17 | 525,30K |
| 2026-08-03 | $13,15 | -1,35 % | $13,37 | $13,61 | $13,09 | 421,90K |
| 2026-07-31 | $13,33 | 0,00 % | $13,46 | $13,55 | $13,29 | 275,40K |
| 2026-07-30 | $13,33 | -1,55 % | $13,58 | $13,65 | $13,09 | 347,90K |
| 2026-07-29 | $13,54 | -0,95 % | $13,69 | $13,83 | $13,46 | 232,90K |
| 2026-07-28 | $13,67 | -0,80 % | $13,85 | $13,88 | $13,43 | 307,90K |
| 2026-07-27 | $13,78 | +2,07 % | $13,34 | $13,84 | $13,34 | 415,00K |
| 2026-07-24 | $13,50 | +1,66 % | $13,40 | $13,59 | $13,30 | 392,50K |
| 2026-07-23 | $13,28 | -2,14 % | $13,45 | $13,56 | $13,08 | 390,50K |
| 2026-07-22 | $13,57 | +0,89 % | $13,39 | $13,62 | $13,35 | 396,20K |
| 2026-07-21 | $13,45 | +0,45 % | $13,41 | $13,50 | $13,27 | 444,50K |
| 2026-07-20 | $13,39 | +0,15 % | $13,44 | $13,59 | $13,28 | 319,20K |
| 2026-07-17 | $13,37 | +1,44 % | $13,08 | $13,40 | $13,04 | 214,90K |
| 2026-07-16 | $13,18 | -0,53 % | $13,24 | $13,44 | $13,11 | 277,00K |
| 2026-07-15 | $13,25 | -0,08 % | $13,45 | $13,61 | $13,22 | 223,40K |
| 2026-07-14 | $13,26 | +3,03 % | $12,95 | $13,29 | $12,95 | 418,20K |
| 2026-07-13 | $12,87 | +0,08 % | $12,87 | $13,02 | $12,77 | 270,50K |
| 2026-07-10 | $12,86 | +1,98 % | $12,73 | $12,90 | $12,62 | 219,10K |
| 2026-07-09 | $12,61 | +1,29 % | $12,50 | $12,72 | $12,41 | 518,80K |
| 2026-07-08 | $12,45 | -2,58 % | $12,69 | $12,82 | $12,41 | 307,70K |
| 2026-07-07 | $12,78 | +0,39 % | $12,78 | $12,96 | $12,61 | 344,60K |
| 2026-07-06 | $12,73 | -2,38 % | $12,99 | $13,05 | $12,71 | 365,10K |
| 2026-07-02 | $13,04 | +0,54 % | $13,11 | $13,25 | $12,93 | 238,60K |
| 2026-07-01 | $12,97 | -1,97 % | $13,21 | $13,21 | $12,85 | 487,70K |
| 2026-06-30 | $13,23 | -0,75 % | $13,14 | $13,45 | $13,05 | 358,40K |
| 2026-06-29 | $13,33 | -1,84 % | $13,55 | $13,59 | $13,21 | 333,10K |
| 2026-06-26 | $13,58 | +1,80 % | $13,35 | $13,58 | $13,14 | 882,70K |
| 2026-06-25 | $13,34 | +2,14 % | $13,09 | $13,36 | $12,97 | 328,70K |
| 2026-06-24 | $13,06 | -3,26 % | $13,40 | $13,54 | $13,03 | 442,20K |
| 2026-06-23 | $13,50 | +0,97 % | $13,25 | $13,64 | $13,25 | 426,70K |
| 2026-06-22 | $13,37 | +0,07 % | $13,26 | $13,62 | $13,12 | 447,70K |
| 2026-06-18 | $13,36 | +4,37 % | $12,96 | $13,48 | $12,96 | 1,06M |
| 2026-06-17 | $12,80 | -1,84 % | $13,04 | $13,18 | $12,79 | 355,30K |
| 2026-06-16 | $13,04 | +2,44 % | $12,77 | $13,06 | $12,75 | 311,80K |
| 2026-06-15 | $12,73 | -1,01 % | $12,99 | $13,13 | $12,54 | 534,00K |
| 2026-06-12 | $12,86 | +1,42 % | $12,88 | $13,15 | $12,80 | 595,60K |
| 2026-06-11 | $12,68 | +3,76 % | $12,35 | $12,70 | $12,24 | 473,10K |
| 2026-06-10 | $12,22 | +2,09 % | $12,00 | $12,31 | $11,97 | 722,30K |
| 2026-06-09 | $11,97 | +3,82 % | $11,66 | $11,98 | $11,59 | 554,10K |
| 2026-06-08 | $11,53 | +0,79 % | $11,59 | $11,62 | $11,45 | 485,70K |
| 2026-06-05 | $11,44 | +1,24 % | $11,54 | $11,61 | $11,41 | 511,40K |
| 2026-06-04 | $11,30 | +2,91 % | $11,10 | $11,31 | $11,08 | 479,50K |
| 2026-06-03 | $10,98 | -0,81 % | $10,98 | $11,21 | $10,96 | 281,30K |
| 2026-06-02 | $11,07 | +2,79 % | $10,79 | $11,11 | $10,75 | 279,30K |
| 2026-06-01 | $10,77 | -0,74 % | $10,77 | $10,84 | $10,71 | 528,60K |
| 2026-05-29 | $10,85 | -1,72 % | $11,04 | $11,05 | $10,79 | 324,40K |
| 2026-05-28 | $11,04 | -0,18 % | $11,07 | $11,13 | $11,00 | 304,20K |
| 2026-05-27 | $11,06 | +1,47 % | $10,94 | $11,10 | $10,94 | 302,20K |
| 2026-05-26 | $10,90 | +1,87 % | $10,74 | $10,94 | $10,70 | 346,70K |