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
2025-09-30 20.37 20.25 20.17 20.20 0.0M
2025-09-29 20.48 20.65 20.46 20.50 0.0M
2025-09-26 20.72 20.79 20.41 20.43 0.0M
2025-09-25 20.90 20.90 20.70 20.73 0.0M
2025-09-24 21.25 21.44 20.90 21.03 0.0M
2025-09-23 21.22 21.45 21.20 21.37 0.0M
2025-09-22 21.49 21.51 21.15 21.31 0.0M
2025-09-19 21.30 21.36 21.20 21.36 0.0M
2025-09-18 21.19 21.25 21.19 21.19 0.0M
2025-09-17 21.20 21.43 21.02 21.19 0.0M
2025-09-16 20.93 21.05 20.90 20.98 0.0M
2025-09-15 20.93 21.20 20.52 20.90 0.0M
2025-09-12 20.85 21.34 20.82 20.86 0.0M
2025-09-11 21.00 21.10 20.81 21.05 0.0M
2025-09-10 20.64 20.84 20.60 20.77 0.0M
2025-09-09 20.29 20.85 20.29 20.79 0.0M
2025-09-08 20.52 20.80 20.20 20.35 0.0M
2025-09-05 20.12 20.92 20.12 20.61 0.0M
2025-09-04 20.05 20.35 20.05 20.20 0.0M
2025-09-03 19.73 20.29 19.73 20.17 0.0M
2025-09-02 19.93 19.93 19.72 19.73 0.0M
2025-08-29 20.02 20.38 20.02 20.11 0.0M
2025-08-28 19.76 20.40 19.76 20.17 0.0M
2025-08-27 19.73 19.84 19.50 19.81 0.0M
2025-08-26 19.63 19.77 19.63 19.73 0.0M
2025-08-25 20.44 20.44 19.62 19.76 0.0M
2025-08-22 19.58 20.09 19.58 20.03 0.0M
2025-08-21 19.47 19.50 19.32 19.50 0.0M
2025-08-20 19.54 19.80 19.38 19.43 0.0M
2025-08-19 19.70 19.70 19.38 19.55 0.0M
2025-08-18 19.66 19.66 19.57 19.59 0.0M
2025-08-15 19.50 19.60 19.50 19.60 0.0M
2025-08-14 19.30 19.48 19.29 19.48 0.0M
2025-08-13 19.23 19.39 19.02 19.38 0.0M
2025-08-12 19.25 19.25 19.10 19.18 0.0M
2025-08-11 19.60 19.60 18.97 19.24 0.0M
2025-08-08 19.05 19.55 18.97 19.55 0.0M
2025-08-07 19.11 19.22 18.91 19.05 0.0M
2025-08-06 19.15 19.35 19.04 19.21 0.0M
2025-08-05 19.31 19.35 18.95 19.13 0.0M
2025-08-04 19.34 19.42 19.34 19.42 0.0M
2025-08-01 19.00 19.26 19.00 19.26 0.0M
2025-07-31 18.96 19.15 18.56 19.15 0.0M
2025-07-30 18.67 19.00 18.51 18.85 0.0M
2025-07-29 19.04 19.04 18.52 18.78 0.0M
2025-07-28 18.99 19.00 18.79 18.87 0.0M
2025-07-25 19.32 19.32 18.76 18.95 0.0M
2025-07-24 19.00 19.34 18.83 19.20 0.0M
2025-07-23 19.00 19.00 19.00 19.00 0.0M
2025-07-22 19.10 19.10 18.98 18.99 0.0M
2025-07-21 19.17 19.17 19.00 19.00 0.0M
2025-07-18 18.88 19.28 18.88 19.28 0.0M
2025-07-17 19.19 19.28 18.99 19.13 0.0M
2025-07-16 18.51 19.22 18.51 19.10 0.0M
2025-07-15 18.69 18.69 18.37 18.51 0.0M
2025-07-14 18.41 18.65 18.36 18.65 0.0M
2025-07-11 18.40 18.59 18.18 18.51 0.0M
2025-07-10 18.00 18.56 18.00 18.55 0.0M
2025-07-09 17.90 18.00 17.70 17.97 0.0M
2025-07-08 17.68 17.97 17.68 17.85 0.0M
2025-07-07 17.60 17.85 17.60 17.85 0.0M
2025-07-03 17.75 17.76 17.58 17.59 0.0M
2025-07-02 17.70 18.09 17.70 17.90 0.0M
2025-07-01 17.70 17.92 17.60 17.85 0.0M
2025-06-30 17.92 17.94 17.41 17.55 0.0M
2025-06-27 18.45 18.45 18.44 18.44 0.0M
2025-06-26 18.45 18.45 18.45 18.45 0.0M
2025-06-24 18.55 18.92 18.37 18.45 0.0M
2025-06-23 18.50 18.50 18.21 18.21 0.0M
2025-06-20 18.68 18.71 18.50 18.50 0.0M
2025-06-18 18.72 18.75 18.55 18.75 0.0M
2025-06-17 18.54 18.71 18.54 18.71 0.0M
2025-06-16 18.59 18.59 18.46 18.46 0.0M
2025-06-13 18.49 18.66 18.40 18.40 0.0M
2025-06-12 18.51 18.66 18.51 18.58 0.0M
2025-06-11 18.58 18.71 18.53 18.62 0.0M
2025-06-10 18.27 18.52 18.25 18.42 0.0M
2025-06-09 18.41 18.54 18.33 18.33 0.0M
2025-06-06 18.27 18.35 18.27 18.34 0.0M
2025-06-05 18.43 18.44 18.43 18.44 0.0M
2025-06-04 18.29 18.29 18.29 18.29 0.0M
2025-06-03 18.30 18.30 18.23 18.23 0.0M
2025-06-02 18.16 18.46 18.16 18.46 0.0M
2025-05-30 18.25 18.40 18.20 18.40 0.0M
2025-05-29 18.28 18.28 18.20 18.20 0.0M
2025-05-28 18.20 18.59 18.20 18.28 0.0M
2025-05-27 18.05 18.39 18.05 18.28 0.0M
2025-05-23 18.40 18.47 18.24 18.24 0.0M
2025-05-22 17.86 18.59 17.86 18.54 0.0M
2025-05-21 18.20 18.36 18.11 18.11 0.0M
2025-05-20 18.45 18.45 18.34 18.34 0.0M
2025-05-19 18.33 18.49 18.21 18.35 0.0M
2025-05-16 18.06 18.26 18.06 18.26 0.0M
2025-05-15 18.31 18.42 18.31 18.35 0.0M
2025-05-14 18.26 18.42 17.98 18.26 0.0M
2025-05-13 18.05 18.36 18.05 18.32 0.0M
2025-05-12 18.10 18.22 17.99 18.22 0.0M
2025-05-09 17.93 18.15 17.93 18.02 0.0M
2025-05-08 18.10 18.10 17.97 18.04 0.0M
2025-05-07 18.32 18.32 18.32 18.32 0.0M
2025-05-06 18.12 18.12 18.12 18.12 0.0M
2025-05-05 18.23 18.24 18.12 18.12 0.0M
2025-05-02 17.93 18.12 17.80 18.08 0.0M
2025-05-01 17.82 18.00 17.82 18.00 0.0M
2025-04-30 18.61 18.61 18.20 18.20 0.0M
2025-04-29 18.96 18.96 18.12 18.50 0.0M
2025-04-28 18.89 18.89 18.39 18.41 0.0M
2025-04-25 18.85 18.85 18.51 18.74 0.0M
2025-04-24 18.85 18.87 18.71 18.86 0.0M
2025-04-23 18.44 18.84 18.44 18.67 0.0M
2025-04-22 18.28 18.35 18.28 18.35 0.0M
2025-04-21 18.05 18.31 18.00 18.27 0.0M
2025-04-17 18.12 18.65 18.12 18.25 0.0M
2025-04-16 17.86 18.08 17.86 18.00 0.0M
2025-04-15 17.63 17.86 17.54 17.86 0.0M
2025-04-14 17.32 17.50 17.32 17.50 0.0M
2025-04-11 17.20 17.43 17.20 17.31 0.0M
2025-04-10 17.10 17.65 16.90 17.20 0.0M
2025-04-09 17.24 17.40 16.85 17.37 0.0M
2025-04-08 18.08 18.08 17.10 17.17 0.0M
2025-04-07 17.20 17.23 17.10 17.10 0.0M
2025-04-04 17.55 17.59 17.42 17.50 0.0M
2025-04-03 17.66 18.43 17.49 17.75 0.0M
2025-04-02 17.84 18.12 17.75 17.85 0.0M
2025-04-01 17.61 17.78 17.58 17.78 0.0M
2025-03-31 18.04 18.27 17.50 17.51 0.1M
2025-03-28 18.58 18.76 18.58 18.67 0.0M
2025-03-27 18.80 18.94 18.25 18.67 0.0M
2025-03-26 18.75 18.82 18.75 18.75 0.1M
2025-03-25 18.72 18.76 18.69 18.75 0.0M
2025-03-24 18.55 18.80 18.50 18.80 0.0M
2025-03-21 18.80 18.80 18.58 18.58 0.0M
2025-03-20 18.62 18.84 18.62 18.80 0.0M
2025-03-19 18.71 18.75 18.62 18.62 0.0M
2025-03-18 18.65 18.67 18.65 18.67 0.0M
2025-03-14 18.60 18.62 18.46 18.60 0.0M
2025-03-13 18.50 18.58 18.48 18.50 0.0M
2025-03-12 18.53 18.64 18.47 18.49 0.0M
2025-03-11 18.15 18.45 18.15 18.45 0.0M
2025-03-10 18.25 18.50 18.20 18.42 0.0M
2025-03-07 18.41 18.50 18.25 18.44 0.0M
2025-03-06 18.45 18.49 18.29 18.34 0.0M
2025-03-05 18.50 18.70 18.44 18.57 0.1M
2025-03-04 18.71 18.77 18.42 18.66 0.0M
2025-03-03 18.74 19.05 18.69 18.77 0.0M
2025-02-28 18.68 18.69 18.48 18.64 0.0M
2025-02-27 18.68 19.24 18.60 18.71 0.0M
2025-02-26 18.35 18.56 18.35 18.50 0.0M
2025-02-25 18.45 18.87 18.40 18.44 0.0M
2025-02-24 18.43 18.45 18.26 18.45 0.0M
2025-02-21 18.38 18.45 18.38 18.40 0.0M
2025-02-20 18.47 18.56 18.30 18.50 0.0M
2025-02-19 18.70 18.70 18.30 18.47 0.0M
2025-02-18 18.80 18.82 18.55 18.64 0.0M
2025-02-14 18.70 18.85 18.66 18.70 0.0M
2025-02-13 18.75 18.96 18.66 18.70 0.0M
2025-02-12 18.73 19.00 18.70 18.75 0.0M
2025-02-11 19.10 19.10 18.84 18.88 0.0M
2025-02-10 18.95 19.15 18.90 18.96 0.0M
2025-02-07 19.01 19.03 18.96 18.96 0.0M
2025-02-06 19.31 19.50 19.28 19.37 0.0M
2025-02-05 19.55 19.60 19.42 19.47 0.0M
2025-02-04 19.70 19.70 19.52 19.52 0.0M
2025-02-03 19.75 19.92 19.62 19.62 0.0M
2025-01-31 19.96 19.99 19.62 19.94 0.0M
2025-01-30 19.94 20.05 19.93 19.95 0.0M
2025-01-29 20.18 20.18 20.00 20.00 0.0M
2025-01-28 19.90 20.04 19.81 20.02 0.0M
2025-01-27 20.00 20.20 20.00 20.00 0.0M
2025-01-24 19.92 20.15 19.92 20.00 0.0M
2025-01-23 19.85 20.08 19.85 20.08 0.0M
2025-01-22 20.10 20.10 19.61 20.08 0.0M
2025-01-21 19.85 20.10 19.60 20.10 0.0M
2025-01-17 19.85 19.90 19.70 19.85 0.0M
2025-01-16 19.55 19.85 19.55 19.85 0.0M
2025-01-15 19.43 20.35 19.26 19.56 0.0M
2025-01-14 19.17 19.25 19.05 19.18 0.0M
2025-01-13 19.28 19.35 18.97 18.97 0.0M
2025-01-10 19.64 19.75 19.39 19.40 0.0M
2025-01-08 19.88 19.99 19.75 19.75 0.0M
2025-01-07 20.36 20.36 19.99 20.04 0.0M
2025-01-06 20.31 20.51 20.31 20.48 0.0M
2025-01-03 20.17 20.49 20.17 20.43 0.0M
2025-01-02 20.36 20.60 20.36 20.46 0.0M