Deutsche Märkte schließen in 3 Stunden 35 Minuten

RLJ Lodging Trust (RLJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13,14-0,25 (-1,87%)
Börsenschluss: 04:00PM EDT
13,14 +0,01 (+0,08%)
Nachbörse: 04:00PM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 202213,1713,3413,0213,1413,141.216.500
16. Aug. 202213,3213,4913,2813,3913,391.643.900
15. Aug. 202213,3613,4713,2413,4113,41906.100
12. Aug. 202213,3413,4413,2413,4213,42908.700
11. Aug. 202213,2513,2713,0313,2213,22730.500
10. Aug. 202213,0313,0912,8412,9712,97740.700
09. Aug. 202212,5612,7112,4712,7112,711.315.900
08. Aug. 202212,6712,8812,5312,5512,551.402.600
05. Aug. 202212,2812,7612,1812,4512,451.152.400
04. Aug. 202212,5012,6312,2912,4912,491.306.700
03. Aug. 202212,4312,6712,3612,3812,38950.300
02. Aug. 202212,3712,5812,2412,2512,25943.900
01. Aug. 202212,3912,6412,1612,4912,491.446.600
29. Juli 202212,3912,5412,2412,4912,491.149.300
28. Juli 202212,1912,4212,0212,3912,391.077.900
27. Juli 202212,0412,2311,9212,2012,201.032.200
26. Juli 202211,8511,9911,7811,8011,801.111.800
25. Juli 202211,8712,1111,6611,9511,951.882.700
22. Juli 202212,1012,1811,6211,7911,791.269.800
21. Juli 202211,9312,0511,7412,0012,00639.600
20. Juli 202212,0712,2011,9112,1312,13999.900
19. Juli 202211,9012,1011,8512,0612,061.030.600
18. Juli 202211,5511,7611,4511,6211,621.425.300
15. Juli 202211,3811,4311,0611,3311,33879.900
14. Juli 202211,0011,2311,0011,1311,13647.200
13. Juli 202210,9711,3310,9111,2811,281.329.100
12. Juli 202210,9711,3210,9711,1811,181.037.600
11. Juli 202211,0411,2010,8410,9910,991.232.800
08. Juli 202211,3211,3610,9711,2211,22853.100
07. Juli 202210,9411,3710,9111,2611,262.079.400
06. Juli 202211,0611,2910,7310,8710,871.924.600
05. Juli 202210,7611,1710,5511,1211,121.195.900
01. Juli 202210,9411,3110,8611,0611,061.229.100
30. Juni 202210,9211,3010,6811,0311,031.530.700
29. Juni 202211,0111,1510,7711,0411,041.599.100
29. Juni 20220.01 Dividende
28. Juni 202211,3411,7911,1611,1711,161.767.000
27. Juni 202211,3311,4911,1111,2711,262.162.000
24. Juni 202210,6811,4310,5811,2111,203.652.400
23. Juni 202210,5810,7610,2010,4810,474.680.700
22. Juni 202210,7611,0110,6010,6610,653.404.000
21. Juni 202211,2311,6211,0011,0211,013.366.300
17. Juni 202211,4011,4811,0211,0511,044.538.200
16. Juni 202211,7911,9511,2211,3211,312.703.700
15. Juni 202212,0112,4811,7712,1812,172.803.300
14. Juni 202211,4611,9911,3011,7111,702.898.900
13. Juni 202212,2712,2811,3511,4511,443.204.400
10. Juni 202213,3413,5312,5712,6712,662.184.300
09. Juni 202214,0914,0913,6413,6413,631.108.500
08. Juni 202214,0414,3313,8614,1514,141.257.800
07. Juni 202213,7014,2013,5914,1514,141.333.100
06. Juni 202213,9413,9913,7313,8813,871.420.200
03. Juni 202213,7913,9913,6813,7613,751.461.600
02. Juni 202213,8514,1213,7813,9713,961.364.400
01. Juni 202213,6013,9313,2713,8613,851.694.600
31. Mai 202213,4613,6113,3113,4313,421.809.200
27. Mai 202213,4613,6813,4313,6213,611.295.000
26. Mai 202213,2613,5113,2313,3813,371.493.300
25. Mai 202212,4213,2912,4213,1513,141.967.200
24. Mai 202212,4112,4312,0712,4212,411.943.300
23. Mai 202212,5912,6412,2812,5012,491.830.500
20. Mai 202213,4413,4412,2812,4712,462.192.500
19. Mai 202213,3413,6513,1913,2613,251.890.000
18. Mai 202213,8514,1413,4213,5513,542.018.400
17. Mai 202213,6114,1113,5813,9413,932.043.300
16. Mai 202213,2213,5213,1213,4013,392.063.500
13. Mai 202212,8113,3412,5813,2813,272.593.500
12. Mai 202212,4812,6512,1012,6412,632.586.500
11. Mai 202212,9813,2912,3812,5412,531.527.300
10. Mai 202212,5512,9012,3012,8312,822.616.500
09. Mai 202213,3313,4412,2612,3312,322.164.200
06. Mai 202213,0313,7312,8613,4813,472.124.900
05. Mai 202213,2613,8812,8613,1013,092.173.400
04. Mai 202213,5313,7113,0913,5613,552.024.300
03. Mai 202213,9413,9713,3713,5813,571.390.700
02. Mai 202214,0514,2313,4913,7813,771.590.100
29. Apr. 202214,5514,7513,9714,0214,011.279.400
28. Apr. 202214,4714,7814,0314,7214,711.005.400
27. Apr. 202214,0914,5314,0114,2914,281.437.800
26. Apr. 202214,3614,5014,1314,1614,15973.700
25. Apr. 202214,1414,5113,9714,4614,451.303.700
22. Apr. 202214,0914,4414,0614,1414,131.471.200
21. Apr. 202214,4914,6914,0614,0914,081.337.000
20. Apr. 202214,3614,6214,1714,1814,171.667.000
19. Apr. 202213,8214,2813,8214,1214,112.116.400
18. Apr. 202214,0614,3613,7813,8413,831.929.900
14. Apr. 202213,9614,3113,9214,1214,112.477.000
13. Apr. 202213,0913,9212,9613,8813,871.746.700
12. Apr. 202212,8213,1412,7513,0012,991.402.300
11. Apr. 202212,5312,8612,4512,7312,721.670.800
08. Apr. 202212,7612,8512,4912,5012,49961.300
07. Apr. 202213,2713,2812,7012,8312,821.309.900
06. Apr. 202213,7113,8213,2913,3413,331.021.300
05. Apr. 202214,5014,6813,8413,9213,91787.500
04. Apr. 202214,3314,4913,9514,4614,451.199.400
01. Apr. 202214,2514,4814,0914,4214,411.769.900
31. März 202214,2714,4414,0814,0814,071.432.600
30. März 202214,3314,3914,1414,2314,221.203.900
30. März 20220.01 Dividende
29. März 202214,2014,4714,0814,3614,341.709.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...