Deutsche Märkte öffnen in 4 Stunden 43 Minuten

RLJ Lodging Trust (RLJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
14,38-0,13 (-0,90%)
Börsenschluss: 04:00PM EST
14,38 0,00 (0,00%)
Nachbörse: 04:01PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 202214,5614,6614,3214,3814,381.388.100
18. Jan. 202214,7014,9014,5014,5114,511.540.500
14. Jan. 202214,7614,7914,4514,7314,731.501.500
13. Jan. 202214,5314,7114,4414,5614,56737.800
12. Jan. 202214,7214,8114,4114,4114,41863.100
11. Jan. 202214,3514,6814,1414,5814,581.004.800
10. Jan. 202214,5614,5614,1814,2914,291.219.300
07. Jan. 202214,2314,7714,2114,4814,481.600.300
06. Jan. 202214,0514,2213,9214,1014,101.340.100
05. Jan. 202214,2614,4913,8713,9513,951.361.200
04. Jan. 202214,2814,5014,1814,1914,191.099.600
03. Jan. 202214,0314,3714,0114,0914,09758.400
31. Dez. 202113,9014,0713,8213,9313,93818.000
30. Dez. 202113,8414,1513,8413,9413,94763.000
30. Dez. 20210.01 Dividende
29. Dez. 202113,9214,0013,7213,9213,91852.400
28. Dez. 202113,9414,2613,8813,9713,961.206.500
27. Dez. 202113,8614,1113,7914,0714,061.160.000
23. Dez. 202114,1114,1913,9314,0414,031.104.700
22. Dez. 202113,7414,0613,7013,9613,951.722.600
21. Dez. 202112,8213,8112,7313,7913,782.960.000
20. Dez. 202112,5112,6912,1012,6212,612.394.600
17. Dez. 202112,2612,9412,1512,8212,815.812.200
16. Dez. 202112,6412,7612,3712,4112,402.010.100
15. Dez. 202112,5612,6712,1612,5512,542.132.300
14. Dez. 202112,7113,0912,5512,6112,601.508.000
13. Dez. 202113,2113,3412,7512,7912,781.208.700
10. Dez. 202113,6413,6713,2413,4013,391.409.800
09. Dez. 202113,4413,6813,2913,5213,511.585.600
08. Dez. 202113,2513,7313,0513,5613,552.698.000
07. Dez. 202113,3913,4213,0313,2213,212.492.500
06. Dez. 202112,7513,5512,6513,1613,152.724.200
03. Dez. 202112,5412,6712,2912,4612,451.251.500
02. Dez. 202112,1112,8611,9212,6212,611.299.100
01. Dez. 202112,9713,0512,0112,0112,002.195.000
30. Nov. 202112,6612,7412,4912,5912,581.779.000
29. Nov. 202112,9313,0012,4812,9112,901.409.800
26. Nov. 202112,8513,0512,0912,7512,741.303.000
24. Nov. 202113,6113,8113,4413,7813,77751.400
23. Nov. 202113,5013,7813,3213,6913,681.951.700
22. Nov. 202113,7113,7813,4013,4413,431.402.800
19. Nov. 202113,3913,7613,1613,6913,681.752.400
18. Nov. 202113,9514,0813,5313,6413,631.678.600
17. Nov. 202113,9314,0013,5813,8913,881.549.300
16. Nov. 202114,1014,2513,8313,9613,953.372.800
15. Nov. 202114,3514,4414,2214,3114,30895.400
12. Nov. 202114,5714,6414,2514,2914,28629.000
11. Nov. 202114,8314,9214,3914,4914,48606.600
10. Nov. 202114,9315,1414,8114,8114,80936.100
09. Nov. 202115,0815,2314,9415,1115,101.117.600
08. Nov. 202115,6215,8114,9615,0715,061.615.000
05. Nov. 202115,3516,2215,1815,5215,511.308.600
04. Nov. 202115,7115,9615,0515,1915,183.933.900
03. Nov. 202115,1715,9815,1415,9115,903.203.400
02. Nov. 202115,1115,3214,8415,1615,152.964.300
01. Nov. 202114,4815,0614,3415,0115,002.336.800
29. Okt. 202114,4614,6214,2814,4214,411.034.900
28. Okt. 202114,3114,4914,0714,4714,461.165.400
27. Okt. 202114,3214,5414,1714,3214,31468.200
26. Okt. 202114,6814,7314,3714,3714,36470.500
25. Okt. 202114,4214,8914,3114,6514,64628.300
22. Okt. 202114,6814,9114,4314,4414,43978.200
21. Okt. 202114,3214,7114,1714,7014,692.999.600
20. Okt. 202114,6914,6914,2214,3614,355.696.900
19. Okt. 202114,9214,9614,6014,6914,681.023.400
18. Okt. 202114,7715,1214,6714,9214,911.396.100
15. Okt. 202115,1215,3514,8114,8914,88874.100
14. Okt. 202114,7714,9014,5714,7914,78575.000
13. Okt. 202114,7514,9014,3314,5814,57611.700
12. Okt. 202114,7914,9314,6814,8614,85411.200
11. Okt. 202114,7615,0814,6514,8214,81441.700
08. Okt. 202114,8615,0514,7514,8214,81427.100
07. Okt. 202115,0815,2014,8914,8914,88557.500
06. Okt. 202114,5914,8914,3214,8514,84872.600
05. Okt. 202115,1715,1814,8614,9214,91699.600
04. Okt. 202115,4715,5515,0115,1515,14861.100
01. Okt. 202115,0515,5314,8815,3715,36978.900
30. Sept. 202115,1515,1514,7414,8614,851.218.400
29. Sept. 202115,0415,2214,8915,1115,101.502.700
29. Sept. 20210.01 Dividende
28. Sept. 202115,0315,3314,8614,9214,90733.100
27. Sept. 202115,1915,6215,0715,1515,13631.600
24. Sept. 202114,9115,1414,7215,0315,01873.400
23. Sept. 202114,6015,0514,5315,0014,98938.900
22. Sept. 202114,6014,7314,2414,4514,432.842.500
21. Sept. 202114,4414,6414,3114,4114,39496.000
20. Sept. 202113,9314,2913,7014,2414,22818.300
17. Sept. 202114,5014,6214,1414,2614,242.671.900
16. Sept. 202114,3814,4514,2414,3614,34770.900
15. Sept. 202114,3414,4314,0814,3814,36706.300
14. Sept. 202114,6114,6114,2414,3514,33611.100
13. Sept. 202114,0014,6513,8214,5414,52789.100
10. Sept. 202114,1214,2313,7513,7613,74749.000
09. Sept. 202114,0714,3213,9514,0314,01599.400
08. Sept. 202114,2414,4614,0214,2014,18801.500
07. Sept. 202114,3114,5214,1314,3414,32553.700
03. Sept. 202114,7914,7914,2514,4014,38635.300
02. Sept. 202114,6714,8314,4114,5714,55753.800
01. Sept. 202114,5614,6414,3314,5714,55539.200
31. Aug. 202114,3014,5314,2414,4314,411.288.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...