Deutsche Märkte geschlossen

RLJ Lodging Trust (RLJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,81+0,11 (+0,98%)
Ab 02:34PM EST. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202211,7411,9011,6111,8111,81488.637
28. Nov. 202211,8211,8711,6811,7011,701.660.100
25. Nov. 202211,8411,9711,7411,9711,97399.400
23. Nov. 202211,9912,0411,7611,7911,79772.800
22. Nov. 202211,8512,1611,7112,0712,071.722.700
21. Nov. 202211,7111,8011,5911,7711,771.000.900
18. Nov. 202211,7311,8511,5311,7611,761.696.100
17. Nov. 202211,2711,4511,2011,3711,37926.100
16. Nov. 202211,6411,6411,3911,4811,481.417.700
15. Nov. 202212,0312,0711,7011,7611,761.178.400
14. Nov. 202211,9912,0411,7511,7811,781.203.900
11. Nov. 202211,9712,2111,8712,0912,09984.300
10. Nov. 202211,6412,1711,4811,8711,871.415.400
09. Nov. 202211,2411,3210,9911,0611,06903.600
08. Nov. 202211,2811,4011,0811,3111,311.196.600
07. Nov. 202211,5411,6611,0111,2811,281.169.400
04. Nov. 202211,4911,5811,1611,3911,391.684.700
03. Nov. 202211,6311,6311,0111,4111,411.502.800
02. Nov. 202212,0912,1111,5111,5111,511.707.500
01. Nov. 202212,3512,4112,0912,2612,261.236.800
31. Okt. 202212,0512,2111,9312,1712,171.187.600
28. Okt. 202212,1012,1811,7712,1312,131.202.400
27. Okt. 202212,1012,2512,0012,0612,061.500.000
26. Okt. 202211,8912,0511,8111,9111,911.262.400
25. Okt. 202211,6011,8911,4611,8211,821.560.100
24. Okt. 202211,8011,8011,4811,6111,612.374.500
21. Okt. 202211,4811,7611,4011,7011,703.298.200
20. Okt. 202211,4511,6711,3711,3911,392.545.200
19. Okt. 202211,1911,4711,1811,4011,401.962.300
18. Okt. 202211,3511,5611,2811,3411,342.315.800
17. Okt. 202211,0111,2110,9411,1011,103.352.900
14. Okt. 202210,9611,1310,6610,7010,703.218.800
13. Okt. 202210,2910,8310,0810,7310,733.238.700
12. Okt. 202210,4010,6210,2010,5010,502.553.800
11. Okt. 202210,3010,4610,0610,4110,413.524.700
10. Okt. 202210,5110,5610,2010,2910,292.266.000
07. Okt. 202210,5210,6310,3710,4610,46966.100
06. Okt. 202210,5910,7710,4910,6110,612.055.800
05. Okt. 202210,4810,7010,3610,6810,681.292.600
04. Okt. 202210,5710,8110,5610,7310,731.598.000
03. Okt. 202210,3610,5010,0110,3010,302.338.600
30. Sept. 20229,9010,239,8510,1210,122.655.300
29. Sept. 202210,3810,409,8410,0210,023.081.000
28. Sept. 202210,3910,7610,2710,6910,691.380.000
27. Sept. 202210,4310,6210,1610,2310,231.382.000
26. Sept. 202210,5010,6710,1110,2410,241.696.000
23. Sept. 202210,6710,6910,3210,6210,621.673.700
22. Sept. 202211,3511,4110,8510,9010,901.481.500
21. Sept. 202212,2612,2911,4311,4311,431.417.900
20. Sept. 202212,0512,1811,9612,1212,12915.900
19. Sept. 202211,8712,3111,8312,2012,202.416.500
16. Sept. 202212,0512,0911,7812,0712,072.748.000
15. Sept. 202212,3412,5212,1412,1512,151.149.600
14. Sept. 202212,1912,3912,0212,3612,361.533.900
13. Sept. 202212,2312,4612,0812,2412,241.247.200
12. Sept. 202212,6412,7712,5812,6612,661.292.700
09. Sept. 202212,2912,5512,2212,4812,48859.000
08. Sept. 202212,0812,3212,0012,1412,14927.400
07. Sept. 202211,6612,3011,6612,2212,222.499.200
06. Sept. 202211,8511,9211,5911,7211,721.149.800
02. Sept. 202212,0812,1711,7811,8511,85817.500
01. Sept. 202211,8511,8811,5411,8511,851.282.300
31. Aug. 202212,2112,2812,0212,0612,061.068.000
30. Aug. 202212,3712,4012,1112,2012,201.433.100
29. Aug. 202212,2312,3212,1412,2612,26803.200
26. Aug. 202212,9212,9212,3912,4212,421.290.500
25. Aug. 202212,8513,0112,7812,8312,831.315.600
24. Aug. 202212,7612,9012,7212,8112,81990.200
23. Aug. 202212,8113,0612,7712,8312,83941.900
22. Aug. 202212,7012,8612,5812,7712,771.003.900
19. Aug. 202213,2913,2912,7712,9512,951.462.900
18. Aug. 202213,1213,4713,1013,4213,421.194.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...