Pebblebrook Hotel Trust PEB
NYSE · Vereinigte Staaten · Finanzen
$18,81+0,05 (+0,27 %)
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 | $18,81 | +0,27 % | $18,81 | $18,97 | $18,49 | 2,49M |
| 2026-09-30 | $18,76 | +0,27 % | $18,74 | $18,94 | $18,58 | 2,16M |
| 2026-09-29 | $18,71 | -0,11 % | $18,73 | $18,77 | $18,38 | 1,94M |
| 2026-09-28 | $18,73 | +1,68 % | $18,54 | $18,88 | $18,41 | 1,92M |
| 2026-09-25 | $18,42 | -0,97 % | $18,68 | $18,73 | $18,24 | 4,15M |
| 2026-09-24 | $18,60 | +2,09 % | $18,22 | $18,74 | $18,20 | 1,72M |
| 2026-09-23 | $18,22 | -0,22 % | $18,16 | $18,38 | $18,05 | 2,11M |
| 2026-09-22 | $18,26 | +0,16 % | $18,44 | $18,70 | $18,09 | 1,68M |
| 2026-09-21 | $18,23 | +1,05 % | $18,19 | $18,31 | $17,98 | 1,60M |
| 2026-09-18 | $18,04 | +0,28 % | $17,95 | $18,12 | $17,75 | 4,33M |
| 2026-09-17 | $17,99 | +0,84 % | $18,03 | $18,09 | $17,76 | 1,55M |
| 2026-09-16 | $17,84 | -1,92 % | $18,16 | $18,31 | $17,49 | 1,98M |
| 2026-09-15 | $18,19 | +1,34 % | $17,88 | $18,29 | $17,84 | 1,82M |
| 2026-09-14 | $17,95 | +0,62 % | $17,55 | $18,05 | $17,55 | 1,61M |
| 2026-09-11 | $17,84 | -1,33 % | $18,32 | $18,50 | $17,78 | 2,69M |
| 2026-09-10 | $18,08 | +1,35 % | $17,92 | $18,24 | $17,76 | 2,43M |
| 2026-09-09 | $17,84 | +1,13 % | $17,53 | $17,88 | $17,46 | 2,14M |
| 2026-09-08 | $17,64 | -2,16 % | $17,92 | $18,10 | $17,56 | 2,98M |
| 2026-09-04 | $18,03 | +1,69 % | $17,51 | $18,04 | $17,48 | 1,20M |
| 2026-09-03 | $17,73 | -2,53 % | $18,32 | $18,54 | $17,73 | 2,47M |
| 2026-09-02 | $18,19 | +2,54 % | $17,85 | $18,30 | $17,82 | 2,28M |
| 2026-09-01 | $17,74 | -2,10 % | $18,01 | $18,19 | $17,41 | 3,32M |
| 2026-08-31 | $18,12 | -2,00 % | $18,41 | $18,49 | $18,01 | 3,02M |
| 2026-08-28 | $18,49 | +1,15 % | $18,37 | $18,60 | $18,24 | 1,38M |
| 2026-08-27 | $18,28 | -0,49 % | $17,96 | $18,56 | $17,96 | 1,35M |
| 2026-08-26 | $18,37 | +0,11 % | $18,40 | $18,48 | $18,12 | 1,18M |
| 2026-08-25 | $18,35 | +0,16 % | $18,51 | $18,54 | $18,27 | 1,51M |
| 2026-08-24 | $18,32 | -0,87 % | $18,53 | $18,67 | $18,22 | 1,90M |
| 2026-08-21 | $18,48 | -0,43 % | $18,70 | $18,79 | $18,25 | 1,45M |
| 2026-08-20 | $18,56 | +0,92 % | $18,16 | $18,59 | $18,12 | 995,10K |
| 2026-08-19 | $18,39 | +0,49 % | $18,23 | $18,69 | $18,23 | 2,00M |
| 2026-08-18 | $18,30 | +0,88 % | $18,14 | $18,41 | $17,96 | 1,11M |
| 2026-08-17 | $18,14 | -0,60 % | $18,08 | $18,19 | $17,89 | 1,94M |
| 2026-08-14 | $18,25 | +0,22 % | $18,17 | $18,51 | $18,08 | 1,06M |
| 2026-08-13 | $18,21 | +0,72 % | $18,24 | $18,27 | $17,45 | 2,96M |
| 2026-08-12 | $18,08 | +1,63 % | $17,66 | $18,09 | $17,63 | 1,48M |
| 2026-08-11 | $17,79 | +0,40 % | $18,00 | $18,13 | $17,71 | 2,37M |
| 2026-08-10 | $17,72 | -2,53 % | $18,00 | $18,28 | $17,49 | 2,12M |
| 2026-08-07 | $18,18 | -1,46 % | $18,39 | $18,62 | $18,09 | 1,58M |
| 2026-08-06 | $18,45 | -3,35 % | $19,08 | $19,08 | $18,27 | 4,46M |
| 2026-08-05 | $19,09 | -0,21 % | $18,99 | $19,48 | $18,87 | 1,89M |
| 2026-08-04 | $19,13 | -1,34 % | $19,40 | $19,61 | $19,06 | 2,24M |
| 2026-08-03 | $19,39 | +1,52 % | $19,36 | $19,64 | $19,09 | 2,07M |
| 2026-07-31 | $19,10 | +2,08 % | $18,99 | $19,34 | $18,86 | 2,37M |
| 2026-07-30 | $18,71 | -2,75 % | $19,50 | $19,51 | $18,36 | 2,44M |
| 2026-07-29 | $19,24 | -0,67 % | $19,26 | $19,61 | $19,12 | 2,44M |
| 2026-07-28 | $19,37 | +0,31 % | $19,20 | $19,44 | $18,74 | 2,12M |
| 2026-07-27 | $19,31 | +1,15 % | $19,20 | $19,47 | $19,02 | 3,38M |
| 2026-07-24 | $19,09 | +0,63 % | $19,09 | $19,42 | $18,98 | 1,61M |
| 2026-07-23 | $18,97 | -3,61 % | $19,49 | $19,59 | $18,35 | 3,08M |
| 2026-07-22 | $19,68 | -0,35 % | $19,80 | $19,93 | $19,63 | 1,87M |
| 2026-07-21 | $19,75 | +2,28 % | $19,52 | $19,78 | $19,29 | 1,95M |
| 2026-07-20 | $19,31 | +1,58 % | $19,17 | $19,50 | $19,09 | 2,16M |
| 2026-07-17 | $19,01 | +1,60 % | $18,60 | $19,13 | $18,40 | 1,78M |
| 2026-07-16 | $18,71 | -0,58 % | $18,77 | $19,03 | $18,60 | 1,75M |
| 2026-07-15 | $18,82 | +0,64 % | $18,79 | $19,21 | $18,73 | 2,84M |
| 2026-07-14 | $18,70 | +2,07 % | $18,54 | $18,72 | $18,20 | 2,23M |
| 2026-07-13 | $18,32 | +0,77 % | $18,23 | $18,47 | $18,23 | 2,42M |
| 2026-07-10 | $18,18 | +1,00 % | $17,99 | $18,27 | $17,98 | 1,23M |
| 2026-07-09 | $18,00 | +1,29 % | $17,96 | $18,22 | $17,75 | 2,06M |
| 2026-07-08 | $17,77 | -3,37 % | $18,30 | $18,30 | $17,64 | 3,20M |
| 2026-07-07 | $18,39 | -1,39 % | $18,64 | $18,72 | $18,29 | 1,42M |
| 2026-07-06 | $18,65 | -0,69 % | $18,80 | $18,98 | $18,51 | 1,82M |
| 2026-07-02 | $18,78 | +1,02 % | $18,78 | $18,93 | $18,57 | 1,87M |
| 2026-07-01 | $18,59 | -4,22 % | $19,29 | $19,45 | $18,57 | 2,74M |
| 2026-06-30 | $19,41 | +0,36 % | $19,23 | $19,75 | $19,06 | 3,14M |
| 2026-06-29 | $19,34 | +1,47 % | $19,28 | $19,56 | $19,00 | 2,11M |
| 2026-06-26 | $19,06 | +0,85 % | $18,85 | $19,07 | $18,70 | 3,95M |
| 2026-06-25 | $18,90 | +1,50 % | $18,79 | $19,03 | $18,60 | 2,73M |
| 2026-06-24 | $18,62 | +1,42 % | $18,44 | $18,67 | $18,17 | 3,08M |
| 2026-06-23 | $18,36 | -1,92 % | $18,43 | $18,93 | $18,31 | 3,72M |
| 2026-06-22 | $18,72 | -1,78 % | $18,78 | $19,09 | $18,66 | 4,85M |
| 2026-06-18 | $19,06 | +3,98 % | $18,80 | $19,12 | $18,75 | 5,37M |
| 2026-06-17 | $18,33 | -5,42 % | $19,26 | $19,60 | $18,09 | 6,43M |
| 2026-06-16 | $19,38 | +4,76 % | $18,58 | $19,39 | $18,50 | 6,10M |
| 2026-06-15 | $18,50 | +1,76 % | $18,50 | $18,51 | $18,21 | 3,24M |
| 2026-06-12 | $18,18 | +2,54 % | $17,84 | $18,20 | $17,78 | 3,33M |
| 2026-06-11 | $17,73 | +2,90 % | $17,40 | $17,83 | $17,28 | 3,68M |
| 2026-06-10 | $17,23 | +0,82 % | $17,27 | $17,64 | $17,10 | 2,39M |
| 2026-06-09 | $17,09 | +1,48 % | $17,02 | $17,22 | $16,74 | 2,09M |
| 2026-06-08 | $16,84 | -0,30 % | $17,09 | $17,23 | $16,81 | 1,97M |
| 2026-06-05 | $16,89 | +0,30 % | $16,83 | $17,20 | $16,81 | 3,17M |
| 2026-06-04 | $16,84 | +4,73 % | $16,21 | $16,88 | $16,16 | 2,24M |
| 2026-06-03 | $16,08 | +0,88 % | $15,75 | $16,11 | $15,63 | 2,98M |
| 2026-06-02 | $15,94 | +1,14 % | $15,77 | $16,02 | $15,60 | 1,95M |
| 2026-06-01 | $15,76 | +3,34 % | $15,19 | $15,79 | $15,14 | 2,46M |
| 2026-05-29 | $15,25 | -1,93 % | $15,66 | $15,73 | $15,22 | 2,12M |
| 2026-05-28 | $15,55 | +0,39 % | $15,35 | $15,64 | $15,18 | 1,37M |
| 2026-05-27 | $15,49 | +2,45 % | $15,50 | $15,66 | $15,33 | 2,21M |
| 2026-05-26 | $15,12 | +2,30 % | $14,82 | $15,16 | $14,82 | 1,70M |