Pebblebrook Hotel Trust Pref Series F (PEB_pf)

PEB_pf
🏛️ Vereinigte Staaten →
20.80
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 24.72 25.28 24.72 25.28 0.0M
2021-12-30 24.55 24.67 24.38 24.65 0.0M
2021-12-29 24.90 24.98 24.86 24.89 0.0M
2021-12-28 24.85 24.96 24.85 24.90 0.0M
2021-12-27 24.96 25.00 24.88 24.98 0.0M
2021-12-23 25.00 25.00 24.95 24.96 0.0M
2021-12-22 25.00 25.01 24.97 25.00 0.0M
2021-12-21 24.89 25.10 24.89 25.10 0.0M
2021-12-20 24.94 24.94 24.68 24.80 0.0M
2021-12-17 24.69 24.86 24.54 24.86 0.0M
2021-12-16 24.74 24.89 24.73 24.89 0.0M
2021-12-15 24.75 24.75 24.51 24.66 0.0M
2021-12-14 24.78 25.00 24.63 24.64 0.0M
2021-12-13 24.93 25.02 24.92 25.02 0.0M
2021-12-10 24.90 24.90 24.81 24.82 0.0M
2021-12-09 24.92 25.00 24.61 24.68 0.0M
2021-12-08 24.82 24.89 24.76 24.77 0.0M
2021-12-07 24.88 24.98 24.76 24.84 0.0M
2021-12-06 24.81 24.97 24.75 24.83 0.0M
2021-12-03 24.81 24.95 24.72 24.85 0.0M
2021-12-02 24.93 24.93 24.70 24.70 0.0M
2021-12-01 24.73 24.80 24.73 24.80 0.0M
2021-11-30 24.80 24.80 24.55 24.55 0.0M
2021-11-29 24.70 24.96 24.70 24.85 0.0M
2021-11-26 24.74 24.80 24.60 24.75 0.0M
2021-11-24 24.98 24.98 24.89 24.98 0.0M
2021-11-23 24.86 24.88 24.75 24.80 0.0M
2021-11-22 24.85 24.94 24.72 24.86 0.0M
2021-11-19 24.80 24.81 24.69 24.72 0.0M
2021-11-18 24.89 24.96 24.80 24.81 0.0M
2021-11-17 24.91 24.98 24.89 24.89 0.0M
2021-11-16 25.05 25.05 24.95 24.95 0.0M
2021-11-15 24.96 25.06 24.96 25.01 0.0M
2021-11-12 24.95 24.95 24.90 24.95 0.0M
2021-11-11 24.92 24.97 24.91 24.91 0.0M
2021-11-10 24.91 25.03 24.85 24.91 0.0M
2021-11-09 25.00 25.00 24.83 24.91 0.1M
2021-11-08 25.00 25.07 24.98 24.99 0.1M
2021-11-05 25.15 25.15 24.98 25.00 0.2M
2021-11-04 25.22 25.25 25.20 25.20 0.0M
2021-11-03 25.24 25.30 25.22 25.30 0.0M
2021-11-02 25.10 25.17 25.10 25.16 0.0M
2021-11-01 25.30 25.30 25.02 25.05 0.0M
2021-10-29 25.05 25.29 24.98 25.22 0.0M
2021-10-28 24.97 25.05 24.94 25.05 0.0M
2021-10-27 25.05 25.22 25.01 25.05 0.0M
2021-10-26 25.11 25.11 25.04 25.05 0.0M
2021-10-25 25.20 25.20 25.07 25.15 0.0M
2021-10-22 25.29 25.29 25.29 25.29 0.0M
2021-10-21 25.30 25.31 25.24 25.25 0.0M
2021-10-20 25.13 25.37 25.13 25.35 0.0M
2021-10-18 25.35 25.55 25.35 25.43 0.0M
2021-10-15 25.37 25.37 25.36 25.37 0.0M
2021-10-14 25.17 25.27 25.11 25.27 0.0M
2021-10-13 25.07 25.16 25.07 25.14 0.0M
2021-10-12 25.01 25.14 25.01 25.14 0.0M
2021-10-11 25.00 25.01 25.00 25.00 0.0M
2021-10-08 25.00 25.01 24.78 25.01 0.0M
2021-10-07 24.83 24.94 24.79 24.90 0.0M
2021-10-06 24.80 24.97 24.77 24.83 0.0M
2021-10-05 24.82 24.82 24.77 24.77 0.0M
2021-10-04 24.79 24.90 24.68 24.76 0.0M
2021-10-01 24.87 24.99 24.68 24.98 0.0M
2021-09-30 24.75 24.99 24.68 24.82 0.0M
2021-09-29 24.82 24.84 24.62 24.73 0.1M
2021-09-28 24.97 24.98 24.86 24.92 0.0M
2021-09-27 25.04 25.06 25.00 25.02 0.0M
2021-09-24 25.06 25.06 25.00 25.00 0.0M
2021-09-23 25.22 25.22 25.05 25.18 0.0M
2021-09-22 25.09 25.14 25.00 25.13 0.0M
2021-09-21 25.05 25.13 24.98 25.01 0.0M
2021-09-20 24.93 25.06 24.90 25.01 0.0M
2021-09-17 25.15 25.20 25.11 25.13 0.0M
2021-09-16 25.10 25.17 25.01 25.14 0.0M
2021-09-15 25.12 25.19 25.08 25.12 0.0M
2021-09-14 25.20 25.26 25.12 25.12 0.0M
2021-09-13 25.16 25.24 25.10 25.11 0.0M
2021-09-10 25.29 25.29 24.07 25.14 0.0M
2021-09-09 25.36 25.36 25.22 25.22 0.0M
2021-09-08 25.35 25.36 25.31 25.35 0.0M
2021-09-07 25.23 25.37 25.23 25.35 0.0M
2021-09-03 25.41 25.41 25.35 25.40 0.0M
2021-09-02 25.53 25.53 25.43 25.43 0.0M
2021-09-01 25.25 25.38 25.20 25.35 0.0M
2021-08-31 25.30 25.50 25.10 25.19 0.0M
2021-08-30 25.50 25.50 25.49 25.49 0.0M
2021-08-27 25.45 25.50 25.44 25.50 0.0M
2021-08-26 25.42 25.49 25.42 25.49 0.0M
2021-08-25 25.28 25.33 25.23 25.33 0.0M
2021-08-24 25.21 25.29 25.21 25.28 0.0M
2021-08-23 25.26 25.26 25.14 25.21 0.0M
2021-08-20 25.24 25.24 25.20 25.23 0.0M
2021-08-19 25.24 25.27 25.20 25.24 0.0M
2021-08-18 25.26 25.26 25.17 25.25 0.0M
2021-08-17 25.44 25.44 25.26 25.26 0.0M
2021-08-16 25.14 25.37 25.14 25.35 0.0M
2021-08-13 25.49 25.49 25.23 25.26 0.0M
2021-08-12 25.21 25.23 25.18 25.20 0.0M
2021-08-11 25.12 25.33 25.10 25.20 0.0M
2021-08-10 25.31 25.33 25.31 25.33 0.0M
2021-08-09 25.48 25.48 25.35 25.35 0.0M
2021-08-06 25.28 25.50 25.28 25.48 0.0M
2021-08-05 25.48 25.49 25.46 25.46 0.0M
2021-08-04 25.34 25.49 25.34 25.42 0.0M
2021-08-03 25.14 25.46 25.14 25.45 0.0M
2021-08-02 25.36 25.47 25.20 25.47 0.0M
2021-07-30 25.18 25.50 25.18 25.49 0.0M
2021-07-29 25.09 25.39 25.09 25.30 0.0M
2021-07-28 25.16 25.16 25.16 25.16 0.0M
2021-07-27 25.11 25.37 25.08 25.37 0.0M
2021-07-26 25.19 25.20 25.04 25.17 0.0M
2021-07-23 25.33 25.33 25.14 25.25 0.0M
2021-07-22 25.63 25.63 25.35 25.38 0.0M
2021-07-21 25.64 25.75 25.57 25.71 0.0M
2021-07-20 25.61 25.67 25.61 25.67 0.0M
2021-07-19 25.42 25.64 25.42 25.63 0.0M
2021-07-16 25.31 25.78 25.31 25.78 0.0M
2021-07-15 25.75 25.84 25.75 25.84 0.0M
2021-07-14 25.70 25.73 25.70 25.73 0.0M
2021-07-13 25.40 25.48 25.36 25.47 0.0M
2021-07-12 25.45 25.73 25.45 25.73 0.0M
2021-07-09 25.38 25.93 25.38 25.92 0.0M
2021-07-08 25.51 25.90 25.43 25.90 0.0M
2021-07-07 25.40 25.95 25.40 25.95 0.0M
2021-07-06 25.35 25.35 25.35 25.35 0.0M
2021-07-02 25.35 25.35 25.35 25.35 0.0M
2021-07-01 25.33 25.35 25.24 25.35 0.0M
2021-06-30 25.33 25.33 25.05 25.29 0.0M
2021-06-29 25.40 25.48 25.40 25.44 0.0M
2021-06-28 25.65 25.76 25.59 25.70 0.0M
2021-06-25 25.74 25.74 25.74 25.74 0.0M
2021-06-24 25.77 26.04 25.49 25.49 0.0M
2021-06-23 25.75 25.89 25.75 25.89 0.0M
2021-06-22 25.69 25.69 25.67 25.67 0.0M
2021-06-21 25.41 25.43 25.41 25.41 0.0M
2021-06-18 25.47 25.47 25.47 25.47 0.0M
2021-06-17 25.55 25.67 25.51 25.53 0.0M
2021-06-16 25.48 25.48 25.48 25.48 0.0M
2021-06-15 25.55 25.55 25.55 25.55 0.0M
2021-06-14 25.18 25.68 25.18 25.68 0.0M
2021-06-11 25.68 25.68 25.68 25.68 0.0M
2021-06-10 25.42 25.42 25.30 25.30 0.0M
2021-06-09 25.56 25.56 25.40 25.42 0.0M
2021-06-08 25.46 25.46 25.26 25.42 0.0M
2021-06-07 25.57 25.57 25.52 25.52 0.0M
2021-06-04 25.23 25.57 25.10 25.57 0.0M
2021-06-03 25.60 25.63 25.25 25.56 0.0M
2021-06-02 25.60 25.62 25.51 25.56 0.0M
2021-06-01 25.61 25.61 25.50 25.51 0.0M
2021-05-28 25.49 25.67 25.49 25.67 0.0M
2021-05-27 25.39 25.41 25.22 25.22 0.0M
2021-05-26 25.50 25.50 25.33 25.39 0.0M
2021-05-25 25.16 25.46 25.16 25.46 0.0M
2021-05-24 25.12 25.22 25.12 25.19 0.0M
2021-05-21 25.15 25.15 25.06 25.12 0.0M
2021-05-20 25.05 25.15 25.05 25.15 0.0M
2021-05-19 25.00 25.05 24.90 25.03 0.0M
2021-05-18 24.83 24.98 24.76 24.85 0.0M
2021-05-17 24.90 24.96 24.86 24.96 0.0M
2021-05-14 24.99 25.00 24.90 24.91 0.0M
2021-05-13 24.75 25.00 24.75 24.92 0.0M
2021-05-12 25.00 25.01 24.70 24.75 0.0M
2021-05-11 24.90 24.97 24.87 24.97 0.0M
2021-05-10 25.17 25.17 25.10 25.17 0.0M
2021-05-07 25.12 25.35 25.10 25.35 0.0M
2021-05-06 25.00 25.07 25.00 25.06 0.0M
2021-05-05 24.92 25.05 24.92 25.04 0.0M
2021-05-04 25.08 25.18 25.05 25.10 0.0M
2021-05-03 25.11 25.13 25.11 25.13 0.0M
2021-04-30 25.04 25.25 25.00 25.25 0.0M
2021-04-29 25.05 25.15 25.05 25.15 0.0M
2021-04-28 25.02 25.20 25.02 25.19 0.0M
2021-04-27 25.12 25.12 25.05 25.05 0.0M
2021-04-26 25.10 25.16 25.05 25.12 0.0M
2021-04-23 25.05 25.10 25.00 25.10 0.0M
2021-04-22 25.04 25.04 25.02 25.02 0.0M
2021-04-21 25.10 25.10 25.05 25.09 0.0M
2021-04-20 25.09 25.09 25.00 25.08 0.0M
2021-04-19 25.06 25.24 25.06 25.09 0.0M
2021-04-16 25.32 25.35 25.05 25.35 0.0M
2021-04-15 25.35 25.35 25.05 25.29 0.0M
2021-04-14 25.20 25.35 25.05 25.05 0.0M
2021-04-13 25.00 25.41 24.99 25.23 0.0M
2021-04-12 24.75 24.95 24.75 24.95 0.0M
2021-04-09 24.78 24.98 24.78 24.98 0.0M
2021-04-08 24.67 24.88 24.67 24.83 0.0M
2021-04-07 24.70 24.75 24.61 24.75 0.0M
2021-04-06 24.53 24.70 24.48 24.55 0.0M
2021-04-05 24.50 24.56 24.20 24.56 0.0M
2021-04-01 24.31 24.48 24.31 24.48 0.0M
2021-03-31 24.23 24.25 24.19 24.25 0.0M
2021-03-30 24.09 24.28 24.09 24.16 0.0M
2021-03-29 24.24 24.35 24.24 24.34 0.0M
2021-03-26 24.20 24.35 24.17 24.20 0.2M
2021-03-25 24.29 24.32 24.17 24.21 0.0M
2021-03-24 24.28 24.29 24.20 24.25 0.0M
2021-03-23 24.34 24.34 24.04 24.20 0.0M
2021-03-22 24.17 24.20 23.97 24.02 0.0M
2021-03-19 24.35 24.35 24.18 24.35 0.0M
2021-03-18 24.15 24.30 24.15 24.28 0.0M
2021-03-17 24.28 24.30 24.26 24.28 0.0M
2021-03-16 24.25 24.25 24.13 24.25 0.0M
2021-03-15 24.08 24.15 24.01 24.15 0.0M
2021-03-12 23.85 24.00 23.74 23.91 0.0M
2021-03-11 23.82 24.05 23.76 23.86 0.0M
2021-03-10 23.83 24.00 23.70 23.90 0.0M
2021-03-09 23.99 24.07 23.53 24.05 0.1M
2021-03-08 23.93 23.94 23.80 23.94 0.0M
2021-03-05 24.26 24.26 23.67 23.94 0.0M
2021-03-04 23.49 23.70 23.48 23.61 0.0M
2021-03-03 23.19 23.54 23.16 23.49 0.0M
2021-03-02 23.10 23.28 23.10 23.28 0.0M
2021-03-01 23.00 23.10 22.85 23.03 0.0M
2021-02-26 22.70 22.74 22.56 22.62 0.0M
2021-02-25 22.76 22.99 22.76 22.80 0.0M
2021-02-24 22.93 23.02 22.91 22.98 0.0M
2021-02-23 23.44 23.44 23.14 23.14 0.0M
2021-02-22 23.14 23.15 23.12 23.13 0.0M
2021-02-19 23.24 23.24 22.87 23.10 0.0M
2021-02-18 23.00 23.17 22.89 23.00 0.0M
2021-02-17 23.40 23.43 23.15 23.15 0.0M
2021-02-16 23.40 23.50 23.40 23.40 0.0M
2021-02-12 23.16 23.40 23.16 23.37 0.0M
2021-02-11 23.28 23.43 23.15 23.36 0.0M
2021-02-10 23.15 23.15 23.15 23.15 0.0M
2021-02-09 23.17 23.17 23.16 23.16 0.0M
2021-02-08 22.93 23.23 22.93 23.10 0.0M
2021-02-05 22.58 22.90 22.54 22.86 0.0M
2021-02-04 22.49 22.57 22.32 22.41 0.0M
2021-02-03 22.38 22.55 22.35 22.43 0.0M
2021-02-02 22.37 22.45 22.22 22.43 0.0M
2021-02-01 22.56 22.56 22.13 22.14 0.0M
2021-01-29 22.10 22.70 22.10 22.27 0.0M
2021-01-28 22.80 22.80 22.69 22.69 0.0M
2021-01-27 23.73 23.73 22.32 22.32 0.0M
2021-01-26 23.55 23.60 23.24 23.28 0.0M
2021-01-25 23.93 23.96 22.84 23.25 0.0M
2021-01-22 23.41 23.55 23.35 23.35 0.0M
2021-01-21 23.35 23.53 23.35 23.53 0.0M
2021-01-20 23.20 23.36 23.16 23.35 0.0M
2021-01-19 22.86 23.14 22.86 23.06 0.0M
2021-01-15 23.74 23.74 23.04 23.19 0.0M
2021-01-14 23.27 23.39 23.27 23.34 0.0M
2021-01-13 23.33 23.65 23.33 23.40 0.0M
2021-01-12 22.80 23.00 22.70 22.88 0.0M
2021-01-11 22.74 23.13 22.74 23.06 0.0M
2021-01-08 23.78 23.78 23.25 23.34 0.0M
2021-01-07 23.53 23.53 23.35 23.40 0.0M
2021-01-06 23.51 23.53 23.35 23.45 0.0M
2021-01-05 23.60 23.73 23.50 23.71 0.0M
2021-01-04 24.25 24.25 23.70 23.73 0.0M