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
2024-12-31 20.06 20.60 20.01 20.35 0.0M
2024-12-30 20.52 20.55 20.31 20.41 0.0M
2024-12-27 20.74 20.98 20.50 20.52 0.0M
2024-12-26 20.62 20.75 20.57 20.70 0.0M
2024-12-24 20.97 21.23 20.61 20.72 0.0M
2024-12-23 20.71 21.15 20.71 20.79 0.0M
2024-12-20 20.71 21.01 20.71 20.85 0.0M
2024-12-19 20.55 20.80 20.55 20.67 0.0M
2024-12-18 21.46 21.46 21.08 21.08 0.0M
2024-12-17 21.45 21.45 21.42 21.42 0.0M
2024-12-16 21.55 21.60 21.52 21.52 0.0M
2024-12-13 21.97 21.97 21.39 21.55 0.0M
2024-12-12 21.99 22.10 21.98 22.09 0.0M
2024-12-11 22.25 22.33 22.20 22.30 0.0M
2024-12-10 22.42 22.52 22.38 22.38 0.0M
2024-12-09 22.25 22.42 22.25 22.33 0.0M
2024-12-06 22.60 22.76 22.58 22.64 0.0M
2024-12-05 22.68 22.73 22.68 22.73 0.0M
2024-12-04 22.69 22.69 22.61 22.61 0.0M
2024-12-03 22.50 22.50 22.50 22.50 0.0M
2024-12-02 22.45 22.74 22.44 22.46 0.0M
2024-11-27 22.17 22.18 22.00 22.18 0.0M
2024-11-26 22.09 22.09 21.95 22.08 0.0M
2024-11-25 22.53 22.53 22.09 22.20 0.0M
2024-11-22 22.02 22.37 22.02 22.03 0.0M
2024-11-21 22.13 22.18 22.10 22.13 0.0M
2024-11-20 21.86 21.86 21.81 21.86 0.0M
2024-11-19 22.35 22.35 22.12 22.12 0.0M
2024-11-18 22.16 22.41 22.16 22.30 0.0M
2024-11-15 22.40 22.41 22.22 22.22 0.0M
2024-11-14 22.45 22.58 22.32 22.38 0.0M
2024-11-13 22.68 22.68 22.56 22.61 0.0M
2024-11-12 22.96 22.96 22.61 22.62 0.0M
2024-11-11 22.95 22.99 22.84 22.86 0.0M
2024-11-08 23.04 23.08 23.00 23.01 0.0M
2024-11-07 23.03 23.03 22.96 22.96 0.0M
2024-11-06 22.91 23.10 22.91 23.01 0.0M
2024-11-05 23.26 23.35 23.19 23.28 0.0M
2024-11-04 23.13 23.41 22.92 23.27 0.0M
2024-11-01 23.22 23.25 23.04 23.04 0.0M
2024-10-31 23.38 23.45 23.28 23.32 0.0M
2024-10-30 22.83 23.54 22.83 23.38 0.0M
2024-10-29 23.30 23.42 23.15 23.30 0.0M
2024-10-28 23.54 23.58 23.26 23.32 0.0M
2024-10-25 23.50 23.75 23.47 23.47 0.0M
2024-10-24 23.30 23.45 23.30 23.41 0.0M
2024-10-23 23.31 23.31 23.26 23.28 0.0M
2024-10-22 23.24 23.24 23.17 23.24 0.0M
2024-10-21 23.06 23.25 23.06 23.10 0.0M
2024-10-18 23.35 23.43 23.35 23.41 0.0M
2024-10-17 23.28 23.34 23.19 23.34 0.0M
2024-10-16 23.07 23.34 23.07 23.33 0.0M
2024-10-15 23.18 23.30 22.81 23.22 0.0M
2024-10-14 22.98 23.26 22.85 22.92 0.0M
2024-10-11 23.08 23.17 23.01 23.03 0.0M
2024-10-09 22.90 23.24 22.90 23.10 0.0M
2024-10-08 22.69 23.09 22.65 22.98 0.0M
2024-10-07 22.44 22.89 22.44 22.70 0.0M
2024-10-04 23.05 23.06 22.86 22.86 0.0M
2024-10-03 23.00 23.24 23.00 23.10 0.0M
2024-10-02 22.75 23.10 22.75 23.08 0.0M
2024-10-01 22.49 22.73 22.46 22.59 0.0M
2024-09-30 22.35 22.61 22.19 22.22 0.0M
2024-09-27 22.95 23.38 22.80 22.80 0.0M
2024-09-26 23.10 23.11 22.95 22.95 0.0M
2024-09-25 23.00 23.04 22.94 22.94 0.0M
2024-09-24 22.90 23.43 22.90 22.95 0.0M
2024-09-23 23.24 23.25 22.98 22.98 0.0M
2024-09-20 23.08 23.25 22.98 23.10 0.0M
2024-09-19 22.84 22.99 22.77 22.85 0.0M
2024-09-18 22.99 22.99 22.29 22.69 0.0M
2024-09-17 22.94 23.02 22.60 22.89 0.0M
2024-09-16 22.98 22.98 22.53 22.68 0.0M
2024-09-13 22.48 22.73 22.48 22.66 0.0M
2024-09-12 22.52 22.59 22.35 22.49 0.0M
2024-09-11 22.47 22.49 22.01 22.49 0.0M
2024-09-10 22.40 22.49 22.35 22.49 0.0M
2024-09-09 22.27 22.27 22.27 22.27 0.0M
2024-09-06 22.19 22.20 22.11 22.19 0.0M
2024-09-05 21.90 22.16 21.90 21.99 0.0M
2024-09-04 21.95 21.95 21.95 21.95 0.0M
2024-09-03 22.02 22.02 21.90 21.90 0.0M
2024-08-30 21.50 21.91 21.34 21.84 0.0M
2024-08-29 21.35 21.47 21.35 21.45 0.0M
2024-08-28 21.30 21.42 21.30 21.30 0.0M
2024-08-27 21.39 21.40 21.30 21.37 0.0M
2024-08-26 21.31 21.41 21.31 21.33 0.0M
2024-08-23 21.35 21.35 21.30 21.31 0.0M
2024-08-22 21.36 21.39 21.30 21.38 0.0M
2024-08-21 21.41 21.44 21.29 21.30 0.0M
2024-08-20 21.16 21.34 21.16 21.27 0.0M
2024-08-19 21.10 21.19 21.01 21.19 0.0M
2024-08-16 20.87 21.23 20.87 21.20 0.0M
2024-08-15 20.80 20.80 20.56 20.67 0.0M
2024-08-14 21.02 21.05 20.84 20.89 0.0M
2024-08-13 20.75 20.76 20.72 20.75 0.0M
2024-08-12 20.69 20.69 20.35 20.50 0.0M
2024-08-09 20.81 20.81 20.66 20.66 0.0M
2024-08-08 21.00 21.02 20.91 21.00 0.0M
2024-08-07 20.98 21.08 20.97 21.00 0.0M
2024-08-06 20.75 20.92 20.75 20.92 0.0M
2024-08-05 20.69 20.81 20.56 20.70 0.0M
2024-08-02 20.75 20.88 20.75 20.88 0.0M
2024-08-01 20.68 20.88 20.68 20.83 0.0M
2024-07-31 20.82 20.87 20.75 20.87 0.0M
2024-07-30 20.74 20.83 20.52 20.83 0.0M
2024-07-29 20.63 20.91 20.54 20.54 0.0M
2024-07-26 20.50 20.64 20.50 20.63 0.0M
2024-07-25 20.50 20.50 20.20 20.37 0.0M
2024-07-24 20.42 20.58 20.42 20.42 0.0M
2024-07-23 20.40 20.59 20.40 20.51 0.0M
2024-07-22 20.28 20.61 20.28 20.40 0.0M
2024-07-19 20.35 20.48 20.15 20.48 0.0M
2024-07-18 20.28 20.50 20.28 20.38 0.0M
2024-07-17 20.05 20.30 20.00 20.30 0.1M
2024-07-16 20.22 20.22 20.15 20.15 0.0M
2024-07-15 20.41 20.41 20.21 20.26 0.0M
2024-07-12 20.33 20.41 20.23 20.41 0.0M
2024-07-11 20.54 20.59 20.38 20.43 0.0M
2024-07-10 20.44 20.64 20.44 20.53 0.0M
2024-07-09 20.32 20.49 20.32 20.49 0.0M
2024-07-08 20.26 20.72 20.26 20.72 0.0M
2024-07-05 20.35 20.69 20.35 20.50 0.0M
2024-07-03 20.54 20.56 20.53 20.56 0.0M
2024-07-02 20.20 20.40 20.20 20.31 0.0M
2024-07-01 19.86 19.86 19.86 19.86 0.0M
2024-06-28 20.41 20.43 19.97 19.97 0.0M
2024-06-27 21.12 21.13 20.84 20.91 0.0M
2024-06-26 21.07 21.34 21.02 21.33 0.0M
2024-06-25 20.41 21.09 20.41 21.09 0.0M
2024-06-24 20.80 20.88 20.80 20.88 0.0M
2024-06-20 20.95 20.89 20.89 20.89 0.0M
2024-06-18 20.65 20.77 20.63 20.65 0.0M
2024-06-17 20.50 20.50 20.45 20.50 0.0M
2024-06-14 20.63 20.85 20.44 20.55 0.0M
2024-06-13 20.61 21.21 20.61 20.70 0.0M
2024-06-12 21.07 21.33 20.94 20.99 0.0M
2024-06-11 20.63 20.81 20.63 20.80 0.0M
2024-06-10 21.00 21.14 20.65 20.65 0.0M
2024-06-07 21.20 21.20 21.00 21.03 0.0M
2024-06-06 20.73 21.10 20.70 21.09 0.0M
2024-06-05 21.04 21.12 21.00 21.12 0.0M
2024-06-04 20.87 21.06 20.74 21.02 0.0M
2024-05-31 20.67 20.79 20.45 20.45 0.0M
2024-05-30 20.60 20.76 20.60 20.70 0.0M
2024-05-29 20.56 20.62 20.38 20.55 0.0M
2024-05-28 20.56 20.56 20.56 20.56 0.0M
2024-05-24 20.54 20.63 20.54 20.62 0.0M
2024-05-23 20.92 20.92 20.70 20.76 0.0M
2024-05-22 20.84 20.84 20.84 20.84 0.0M
2024-05-21 20.81 20.97 20.81 20.97 0.0M
2024-05-20 20.80 20.80 20.80 20.80 0.0M
2024-05-17 20.82 20.94 20.81 20.94 0.0M
2024-05-16 21.01 21.02 21.01 21.02 0.0M
2024-05-15 20.77 21.04 20.75 21.04 0.0M
2024-05-14 20.61 20.78 20.61 20.78 0.0M
2024-05-13 20.52 20.63 20.50 20.63 0.0M
2024-05-10 20.43 20.59 20.32 20.46 0.0M
2024-05-09 20.18 20.47 20.18 20.46 0.0M
2024-05-08 20.27 20.44 20.10 20.19 0.0M
2024-05-07 20.37 20.43 20.26 20.30 0.0M
2024-05-06 20.50 20.51 20.14 20.41 0.0M
2024-05-03 19.98 20.34 19.98 20.34 0.0M
2024-05-02 19.96 20.11 19.80 20.05 0.0M
2024-05-01 19.91 20.10 19.90 19.99 0.0M
2024-04-30 19.88 19.99 19.87 19.95 0.0M
2024-04-29 19.98 19.98 19.98 19.98 0.0M
2024-04-26 20.16 20.45 19.62 19.90 0.0M
2024-04-25 19.73 19.95 19.73 19.80 0.0M
2024-04-24 20.26 20.53 19.73 19.75 0.0M
2024-04-23 20.12 20.13 19.90 20.13 0.0M
2024-04-22 19.89 20.18 19.80 20.18 0.0M
2024-04-19 19.79 19.79 19.57 19.70 0.0M
2024-04-18 19.90 20.00 19.71 19.87 0.0M
2024-04-17 19.84 20.01 19.84 19.97 0.0M
2024-04-16 20.38 20.41 20.09 20.11 0.0M
2024-04-15 21.15 21.27 20.28 20.51 0.0M
2024-04-12 21.05 21.11 21.04 21.05 0.0M
2024-04-11 21.00 21.15 20.85 21.15 0.0M
2024-04-10 20.91 21.06 20.80 21.00 0.0M
2024-04-09 21.01 21.06 21.00 21.05 0.0M
2024-04-08 20.80 21.00 20.80 20.95 0.1M
2024-04-05 20.51 21.07 20.51 21.07 0.0M
2024-04-04 21.10 21.14 21.02 21.06 0.0M
2024-04-03 20.99 21.04 20.79 21.04 0.0M
2024-04-02 20.58 21.01 20.58 20.75 0.0M
2024-04-01 20.62 20.90 20.40 20.78 0.0M
2024-03-28 21.83 21.83 20.31 20.40 0.1M
2024-03-27 21.77 22.00 21.33 21.58 0.0M
2024-03-26 21.74 22.28 21.65 21.88 0.0M
2024-03-25 21.77 22.10 21.77 21.91 0.0M
2024-03-22 21.87 22.26 21.77 21.77 0.0M
2024-03-21 21.98 22.12 21.67 21.67 0.0M
2024-03-20 22.09 22.11 21.68 21.80 0.0M
2024-03-19 21.48 21.88 21.48 21.87 0.0M
2024-03-18 20.89 21.70 20.89 21.41 0.0M
2024-03-14 21.23 21.34 21.23 21.34 0.0M
2024-03-13 20.93 21.34 20.93 21.34 0.0M
2024-03-12 21.10 21.50 21.10 21.49 0.0M
2024-03-11 21.45 21.55 21.25 21.30 0.0M
2024-03-08 21.33 21.33 20.97 21.25 0.0M
2024-03-07 21.59 21.66 20.81 21.10 0.0M
2024-03-06 21.54 21.58 21.31 21.31 0.0M
2024-03-05 21.54 21.54 21.45 21.45 0.0M
2024-03-04 21.16 21.54 21.16 21.46 0.0M
2024-03-01 21.54 21.58 21.21 21.43 0.0M
2024-02-29 21.85 22.04 21.27 21.84 0.0M
2024-02-28 21.46 21.46 21.20 21.20 0.0M
2024-02-27 21.06 21.42 21.06 21.25 0.0M
2024-02-26 20.91 21.34 20.91 21.20 0.0M
2024-02-23 21.07 21.37 21.07 21.31 0.0M
2024-02-22 21.16 21.38 21.02 21.24 0.0M
2024-02-21 21.42 21.42 21.27 21.27 0.0M
2024-02-20 21.48 22.02 21.28 21.31 0.0M
2024-02-16 21.02 22.14 21.02 21.35 0.0M
2024-02-15 21.96 22.15 21.51 21.51 0.0M
2024-02-14 22.10 22.17 21.46 22.12 0.0M
2024-02-13 22.10 22.10 22.10 22.10 0.0M
2024-02-12 22.14 22.38 22.03 22.10 0.0M
2024-02-09 20.93 21.86 20.93 21.86 0.0M
2024-02-08 21.25 21.54 21.14 21.50 0.0M
2024-02-07 20.97 21.26 20.97 21.26 0.0M
2024-02-06 21.42 21.42 21.42 21.42 0.0M
2024-02-05 21.42 21.45 21.42 21.45 0.0M
2024-02-02 21.56 21.56 21.44 21.50 0.0M
2024-02-01 21.32 21.35 21.03 21.07 0.0M
2024-01-31 21.32 21.32 21.16 21.16 0.0M
2024-01-30 21.15 21.40 21.10 21.32 0.0M
2024-01-29 21.18 21.35 21.18 21.29 0.0M
2024-01-26 21.21 21.32 21.21 21.31 0.0M
2024-01-25 21.20 21.20 21.16 21.18 0.0M
2024-01-24 20.94 21.22 20.94 21.22 0.0M
2024-01-23 21.10 21.25 21.10 21.25 0.0M
2024-01-22 21.00 21.45 21.00 21.38 0.0M
2024-01-19 21.18 21.18 20.58 20.98 0.0M
2024-01-18 21.25 21.33 20.92 20.98 0.0M
2024-01-17 21.73 21.74 21.22 21.28 0.0M
2024-01-16 21.62 21.89 21.43 21.67 0.0M
2024-01-12 21.26 21.65 21.26 21.41 0.0M
2024-01-11 21.50 21.62 21.49 21.62 0.0M
2024-01-10 21.27 21.69 21.23 21.59 0.0M
2024-01-09 21.30 21.30 21.26 21.30 0.0M
2024-01-08 21.30 21.52 21.22 21.52 0.0M
2024-01-05 21.33 21.33 21.09 21.25 0.0M
2024-01-04 21.40 21.40 21.28 21.33 0.0M
2024-01-03 21.22 21.36 20.98 21.28 0.0M
2024-01-02 21.67 21.67 21.14 21.16 0.0M