Pebblebrook Hotel Trust Pref Series F (PEB_pf)

PEB_pf
🏛️ Vereinigte Staaten →
20.20
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 18.00 18.59 17.80 17.80 0.0M
2022-12-29 17.92 18.28 17.91 18.03 0.0M
2022-12-28 17.84 18.25 17.84 18.08 0.0M
2022-12-27 17.65 18.06 17.65 17.87 0.0M
2022-12-23 17.90 18.20 17.76 18.03 0.0M
2022-12-22 17.86 17.90 17.56 17.80 0.0M
2022-12-21 18.00 18.00 17.75 17.89 0.0M
2022-12-20 18.13 18.58 18.00 18.00 0.0M
2022-12-19 18.02 18.47 18.02 18.30 0.0M
2022-12-16 18.60 18.60 17.84 18.20 0.0M
2022-12-15 18.63 18.70 18.63 18.70 0.0M
2022-12-14 18.86 19.05 18.86 18.91 0.0M
2022-12-13 18.42 18.88 18.41 18.66 0.0M
2022-12-12 18.52 18.52 18.22 18.42 0.0M
2022-12-09 18.57 19.29 18.50 18.50 0.0M
2022-12-08 18.47 18.51 18.22 18.22 0.0M
2022-12-07 18.45 18.45 18.33 18.36 0.0M
2022-12-06 18.30 18.45 18.12 18.44 0.0M
2022-12-05 18.29 18.64 18.25 18.25 0.0M
2022-12-02 18.32 18.55 18.32 18.55 0.0M
2022-12-01 18.64 19.00 18.42 18.70 0.0M
2022-11-30 17.86 18.82 17.80 18.64 0.0M
2022-11-29 18.02 18.05 17.82 17.86 0.0M
2022-11-28 18.00 18.07 17.75 18.07 0.0M
2022-11-25 18.30 18.34 18.00 18.00 0.0M
2022-11-23 18.42 18.54 18.24 18.24 0.0M
2022-11-22 17.98 17.98 17.98 17.98 0.0M
2022-11-21 18.25 18.25 17.01 18.00 0.0M
2022-11-18 18.25 19.05 18.15 18.25 0.0M
2022-11-17 18.31 18.75 18.20 18.35 0.0M
2022-11-16 19.25 19.28 18.76 18.92 0.0M
2022-11-15 19.13 19.45 18.76 19.11 0.0M
2022-11-14 19.71 19.71 19.09 19.12 0.0M
2022-11-11 19.15 19.61 18.68 19.49 0.0M
2022-11-10 18.82 19.88 18.82 19.14 0.0M
2022-11-09 18.80 19.21 18.41 18.77 0.0M
2022-11-08 18.46 18.46 18.36 18.40 0.0M
2022-11-07 18.70 19.30 18.70 18.93 0.0M
2022-11-04 19.18 19.54 19.18 19.18 0.0M
2022-11-03 19.11 19.40 18.90 19.21 0.0M
2022-11-02 19.90 20.00 19.00 20.00 0.0M
2022-11-01 18.71 19.34 18.43 19.00 0.0M
2022-10-31 17.83 18.78 17.83 18.50 0.0M
2022-10-28 17.86 18.16 17.70 17.75 0.0M
2022-10-27 17.95 17.96 17.65 17.69 0.0M
2022-10-26 17.30 18.33 17.30 17.65 0.0M
2022-10-25 17.66 17.66 17.41 17.61 0.0M
2022-10-24 17.66 17.66 17.66 17.66 0.0M
2022-10-21 18.04 18.04 17.15 17.82 0.1M
2022-10-20 19.00 19.00 18.03 18.53 0.0M
2022-10-19 19.17 19.35 18.70 18.76 0.0M
2022-10-18 19.12 19.13 18.78 19.13 0.0M
2022-10-17 19.09 19.12 18.83 19.10 0.0M
2022-10-14 18.53 18.53 18.53 18.53 0.0M
2022-10-13 18.50 18.62 18.50 18.62 0.0M
2022-10-12 19.11 19.11 18.50 18.80 0.0M
2022-10-11 18.72 19.04 18.40 18.90 0.0M
2022-10-10 18.73 18.73 18.57 18.73 0.0M
2022-10-07 18.89 18.90 18.60 18.75 0.0M
2022-10-06 18.95 18.98 18.89 18.89 0.0M
2022-10-05 19.05 19.10 19.02 19.04 0.0M
2022-10-04 19.31 19.31 19.05 19.25 0.0M
2022-10-03 19.15 19.15 18.95 19.02 0.0M
2022-09-30 19.05 19.05 18.61 18.94 0.0M
2022-09-29 19.11 19.45 19.11 19.30 0.0M
2022-09-28 19.11 19.71 19.10 19.25 0.0M
2022-09-27 19.55 19.55 19.19 19.19 0.0M
2022-09-26 19.66 19.66 19.45 19.45 0.0M
2022-09-23 19.86 20.16 19.86 20.16 0.0M
2022-09-22 20.25 20.61 20.03 20.10 0.0M
2022-09-21 20.00 20.46 20.00 20.25 0.0M
2022-09-20 20.50 20.50 19.80 19.85 0.0M
2022-09-19 20.31 20.35 20.30 20.35 0.0M
2022-09-16 20.20 20.28 20.05 20.17 0.0M
2022-09-15 20.75 20.75 20.24 20.36 0.0M
2022-09-14 21.30 21.30 20.75 20.75 0.0M
2022-09-13 21.16 21.16 20.55 20.56 0.0M
2022-09-12 21.25 21.30 21.12 21.20 0.0M
2022-09-09 21.30 21.84 21.15 21.84 0.1M
2022-09-08 21.00 21.45 20.76 21.32 0.1M
2022-09-07 21.15 21.15 21.06 21.06 0.0M
2022-09-06 21.70 21.70 21.20 21.49 0.0M
2022-09-02 21.60 21.97 21.60 21.62 0.0M
2022-09-01 22.33 22.33 21.45 21.59 0.0M
2022-08-31 22.60 22.74 22.25 22.41 0.0M
2022-08-30 22.68 22.69 22.59 22.59 0.0M
2022-08-29 22.92 22.92 22.50 22.59 0.0M
2022-08-26 22.75 22.75 22.50 22.50 0.0M
2022-08-25 22.91 22.98 22.04 22.84 0.0M
2022-08-24 22.90 22.90 21.71 22.75 0.0M
2022-08-23 22.90 22.90 22.16 22.16 0.0M
2022-08-22 22.70 22.88 22.55 22.88 0.0M
2022-08-19 22.00 22.99 22.00 22.80 0.0M
2022-08-18 23.49 23.49 23.05 23.20 0.0M
2022-08-17 23.73 23.73 23.51 23.57 0.0M
2022-08-16 23.68 23.97 23.68 23.88 0.0M
2022-08-15 23.65 23.70 23.60 23.68 0.0M
2022-08-12 23.46 23.61 23.46 23.61 0.0M
2022-08-11 23.53 23.56 23.46 23.46 0.0M
2022-08-10 23.66 23.66 23.33 23.47 0.0M
2022-08-09 23.36 23.39 23.36 23.39 0.0M
2022-08-08 23.50 23.63 23.39 23.39 0.0M
2022-08-05 23.20 23.43 23.15 23.39 0.0M
2022-08-04 23.66 23.66 23.09 23.52 0.0M
2022-08-03 23.30 23.50 23.30 23.50 0.0M
2022-08-02 23.02 23.58 23.02 23.50 0.0M
2022-08-01 22.96 23.34 22.96 23.31 0.0M
2022-07-29 22.15 22.97 21.98 22.50 0.0M
2022-07-28 21.61 21.61 21.36 21.52 0.0M
2022-07-27 21.79 22.00 21.67 21.91 0.0M
2022-07-25 21.52 21.52 21.52 21.52 0.0M
2022-07-22 21.90 21.90 21.34 21.48 0.0M
2022-07-21 21.45 21.45 21.03 21.03 0.0M
2022-07-20 21.60 21.65 21.25 21.45 0.0M
2022-07-19 21.45 21.45 21.10 21.45 0.0M
2022-07-18 21.50 21.50 20.37 21.25 0.0M
2022-07-15 21.54 21.54 20.76 20.76 0.0M
2022-07-14 21.25 21.27 20.86 21.07 0.0M
2022-07-13 21.04 21.53 21.04 21.25 0.0M
2022-07-12 20.93 21.59 20.35 21.17 0.0M
2022-07-11 21.59 21.59 21.02 21.37 0.0M
2022-07-08 20.51 21.20 20.51 21.20 0.0M
2022-07-07 20.50 20.59 20.40 20.51 0.0M
2022-07-06 20.58 20.60 20.26 20.53 0.0M
2022-07-05 20.35 20.50 20.35 20.50 0.0M
2022-07-01 20.65 20.70 20.27 20.70 0.0M
2022-06-30 20.66 20.77 20.46 20.73 0.0M
2022-06-29 20.73 21.02 20.70 21.02 0.0M
2022-06-28 21.15 21.39 21.13 21.15 0.0M
2022-06-27 21.00 21.16 20.77 21.01 0.0M
2022-06-24 21.09 21.70 21.09 21.70 0.0M
2022-06-23 21.25 21.45 21.25 21.45 0.0M
2022-06-22 20.98 21.01 20.93 21.01 0.0M
2022-06-21 20.27 21.05 20.27 20.42 0.0M
2022-06-17 20.50 20.50 20.01 20.21 0.0M
2022-06-16 21.15 21.15 19.98 19.98 0.0M
2022-06-15 21.60 21.63 20.36 20.37 0.0M
2022-06-14 20.36 20.55 19.99 20.30 0.0M
2022-06-13 21.25 21.25 20.41 20.44 0.0M
2022-06-10 21.64 21.70 21.50 21.57 0.0M
2022-06-09 22.42 22.42 21.85 21.85 0.0M
2022-06-08 21.80 21.87 21.80 21.80 0.0M
2022-06-07 21.70 21.80 21.67 21.67 0.0M
2022-06-06 21.83 21.95 21.80 21.95 0.0M
2022-06-03 21.54 21.80 21.54 21.76 0.0M
2022-06-02 21.62 21.81 21.50 21.78 0.0M
2022-06-01 21.50 21.79 21.50 21.62 0.0M
2022-05-31 21.00 21.48 20.95 21.48 0.0M
2022-05-27 20.83 20.90 20.57 20.79 0.0M
2022-05-26 20.90 20.90 20.39 20.55 0.0M
2022-05-25 20.34 20.55 19.72 20.05 0.0M
2022-05-24 19.77 20.05 19.71 19.84 0.0M
2022-05-23 20.21 20.25 20.04 20.04 0.0M
2022-05-20 19.62 20.21 19.58 20.05 0.0M
2022-05-19 19.95 20.25 19.40 19.92 0.0M
2022-05-18 19.86 20.36 19.07 19.95 0.0M
2022-05-17 20.00 20.30 19.70 19.96 0.1M
2022-05-16 19.58 20.15 19.58 19.87 0.0M
2022-05-13 19.70 20.15 19.70 20.00 0.1M
2022-05-12 20.06 20.06 19.50 19.60 0.0M
2022-05-11 20.00 20.25 19.23 19.61 0.0M
2022-05-10 20.97 21.02 20.01 20.01 0.0M
2022-05-09 21.44 21.73 20.80 20.85 0.0M
2022-05-06 21.72 21.75 21.50 21.50 0.0M
2022-05-05 21.64 22.30 21.64 21.75 0.0M
2022-05-04 22.12 22.46 21.85 22.32 0.0M
2022-05-03 21.66 22.26 21.66 22.26 0.0M
2022-05-02 22.30 22.30 21.61 21.83 0.0M
2022-04-29 21.78 22.15 21.57 22.14 0.0M
2022-04-28 21.26 21.90 21.26 21.90 0.0M
2022-04-27 21.81 22.26 21.46 21.60 0.0M
2022-04-26 22.00 22.00 21.71 21.85 0.0M
2022-04-25 22.00 22.08 21.85 22.00 0.0M
2022-04-22 22.23 22.96 21.56 22.08 0.0M
2022-04-21 23.05 23.05 22.46 22.70 0.0M
2022-04-20 23.35 23.40 22.71 23.14 0.0M
2022-04-19 22.60 23.16 22.60 23.13 0.0M
2022-04-18 23.24 23.24 22.84 23.15 0.0M
2022-04-14 22.80 22.88 22.60 22.81 0.0M
2022-04-13 22.81 22.81 22.69 22.69 0.0M
2022-04-12 22.90 22.90 22.65 22.66 0.0M
2022-04-11 23.02 23.02 22.78 22.86 0.0M
2022-04-08 23.23 23.50 23.15 23.34 0.0M
2022-04-07 23.50 23.69 23.49 23.64 0.0M
2022-04-06 24.00 24.16 23.31 23.95 0.0M
2022-04-05 23.89 23.89 23.89 23.89 0.0M
2022-04-04 23.96 24.09 23.96 24.09 0.0M
2022-04-01 24.05 24.10 23.92 24.10 0.0M
2022-03-31 23.68 24.30 23.62 24.17 0.0M
2022-03-30 23.75 23.78 23.39 23.39 0.0M
2022-03-29 24.20 24.20 24.13 24.13 0.0M
2022-03-28 24.19 24.19 23.88 23.88 0.0M
2022-03-25 24.15 24.20 24.00 24.19 0.0M
2022-03-24 24.10 24.20 24.00 24.02 0.0M
2022-03-23 24.20 24.25 24.06 24.06 0.0M
2022-03-22 24.26 24.29 24.26 24.29 0.0M
2022-03-21 24.59 24.69 24.26 24.33 0.0M
2022-03-18 24.19 24.57 23.95 24.57 0.0M
2022-03-17 23.50 24.65 23.50 24.50 0.0M
2022-03-15 24.16 24.16 24.16 24.16 0.0M
2022-03-14 24.08 24.84 23.86 23.90 0.0M
2022-03-11 24.11 24.11 23.95 23.95 0.0M
2022-03-10 24.19 24.19 24.19 24.19 0.0M
2022-03-09 23.92 24.20 23.91 24.20 0.0M
2022-03-08 24.04 24.10 23.91 24.10 0.0M
2022-03-07 23.88 24.00 23.88 24.00 0.0M
2022-03-04 24.20 24.20 24.17 24.20 0.0M
2022-03-02 24.09 24.25 24.09 24.25 0.0M
2022-03-01 24.00 24.36 23.78 23.91 0.0M
2022-02-28 24.26 24.26 23.50 23.51 0.0M
2022-02-25 23.50 24.00 23.26 23.26 0.0M
2022-02-24 23.30 23.96 23.09 23.21 0.0M
2022-02-23 23.42 23.48 23.31 23.34 0.0M
2022-02-22 23.60 23.60 23.34 23.38 0.0M
2022-02-18 23.86 23.86 23.32 23.60 0.0M
2022-02-17 23.80 23.80 23.50 23.59 0.0M
2022-02-16 23.57 23.89 23.50 23.89 0.0M
2022-02-15 23.55 23.57 23.32 23.57 0.0M
2022-02-14 23.75 23.75 23.52 23.52 0.0M
2022-02-11 24.40 24.40 23.55 23.74 0.0M
2022-02-10 23.86 24.32 23.86 23.88 0.0M
2022-02-09 24.34 24.34 24.34 24.34 0.0M
2022-02-08 24.33 24.44 24.19 24.21 0.0M
2022-02-07 24.87 24.87 24.15 24.34 0.0M
2022-02-04 24.61 24.61 24.18 24.26 0.0M
2022-02-03 24.30 24.30 24.09 24.09 0.0M
2022-02-02 24.45 24.50 24.30 24.30 0.0M
2022-02-01 24.00 24.62 23.99 24.49 0.0M
2022-01-31 24.21 24.64 23.79 23.88 0.0M
2022-01-28 24.02 24.40 23.77 23.77 0.0M
2022-01-27 24.75 24.88 23.96 23.96 0.0M
2022-01-26 24.98 24.98 24.67 24.69 0.0M
2022-01-25 24.95 24.99 24.95 24.99 0.0M
2022-01-24 25.02 25.05 24.98 24.98 0.0M
2022-01-21 25.02 25.03 25.01 25.02 0.0M
2022-01-20 25.06 25.06 25.01 25.01 0.0M
2022-01-19 25.16 25.16 24.95 25.02 0.0M
2022-01-18 25.11 25.11 24.98 24.98 0.0M
2022-01-14 25.25 25.25 24.98 25.00 0.0M
2022-01-13 25.27 25.27 25.27 25.27 0.0M
2022-01-12 25.18 25.19 25.11 25.16 0.0M
2022-01-11 25.06 25.17 25.06 25.06 0.0M
2022-01-10 25.02 25.20 25.00 25.01 0.0M
2022-01-07 25.07 25.17 25.07 25.09 0.0M
2022-01-06 25.02 25.05 25.00 25.00 0.0M
2022-01-05 24.88 25.19 24.88 25.00 0.0M
2022-01-04 25.00 25.00 24.88 24.88 0.0M
2022-01-03 25.03 25.25 25.03 25.20 0.0M