Stockscreener 앱 받기
13.00
5.09%
0.63
시간 외 거래:
13.77
0.77
+5.92%
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $13.01 | $12.50 | $0.51 | 2,502,284.0 | +5.09% |
| 2024-11-20 | $12.60 | $12.27 | $0.33 | 3,052,429.0 | -0.16% |
| 2024-11-19 | $12.42 | $12.09 | $0.33 | 850,490.0 | +0.65% |
| 2024-11-18 | $12.54 | $12.24 | $0.305 | 1,138,175.0 | +0.98% |
| 2024-11-15 | $12.38 | $11.95 | $0.427 | 1,611,741.0 | -0.81% |
| 2024-11-14 | $12.70 | $12.28 | $0.42 | 1,446,323.0 | -3.00% |
| 2024-11-13 | $12.90 | $12.59 | $0.31 | 1,034,881.0 | -0.55% |
| 2024-11-12 | $12.81 | $12.49 | $0.32 | 1,463,207.0 | -0.86% |
| 2024-11-11 | $13.01 | $12.78 | $0.23 | 1,579,545.0 | -0.77% |
| 2024-11-08 | $13.41 | $12.21 | $1.20 | 2,241,666.0 | -2.34% |
| 2024-11-07 | $13.41 | $13.05 | $0.36 | 1,921,123.0 | +0.91% |
| 2024-11-06 | $13.40 | $12.85 | $0.55 | 2,027,476.0 | +7.70% |
| 2024-11-05 | $12.22 | $11.96 | $0.26 | 992,203.0 | +0.83% |
| 2024-11-04 | $12.29 | $11.79 | $0.495 | 1,038,587.0 | +2.11% |
| 2024-11-01 | $12.21 | $11.79 | $0.4125 | 1,087,514.0 | -1.09% |
| 2024-10-31 | $12.64 | $11.96 | $0.68 | 1,454,084.0 | -5.30% |
| 2024-10-30 | $12.76 | $12.43 | $0.33 | 1,097,477.0 | +1.44% |
| 2024-10-29 | $12.54 | $12.30 | $0.24 | 1,018,233.0 | -0.24% |
| 2024-10-28 | $12.62 | $12.46 | $0.17 | 1,789,797.0 | +1.46% |
| 2024-10-25 | $12.62 | $12.30 | $0.315 | 977,310.0 | -0.81% |
| 2024-10-24 | $12.42 | $12.04 | $0.38 | 1,345,022.0 | +3.16% |
| 2024-10-23 | $12.36 | $11.95 | $0.415 | 2,089,710.0 | -3.29% |
Pebblebrook Hotel Trust 주식 (PEB) 연도별 가격 이력
이 심층 분석에서는 Pebblebrook Hotel Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pebblebrook Hotel Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.41 | $11.79 | $1.62 | 26,489,928.0 | +8.51% |
| 2024-10 | $13.43 | $11.95 | $1.48 | 39,454,003.0 | -9.45% |
| 2024-09 | $14.37 | $12.22 | $2.15 | 38,268,767.0 | -0.53% |
| 2024-08 | $13.74 | $11.65 | $2.09 | 43,123,484.0 | -2.85% |
| 2024-07 | $14.34 | $12.82 | $1.52 | 38,266,340.0 | -0.44% |
| 2024-06 | $14.62 | $13.25 | $1.37 | 23,247,468.0 | -2.83% |
| 2024-05 | $15.46 | $13.45 | $2.02 | 32,731,011.0 | -2.62% |
| 2024-04 | $16.06 | $14.24 | $1.81 | 32,824,796.0 | -5.71% |
| 2024-03 | $16.61 | $15.07 | $1.54 | 27,057,852.0 | -2.71% |
| 2024-02 | $16.65 | $14.87 | $1.78 | 33,938,305.0 | +4.07% |
| 2024-01 | $16.58 | $14.92 | $1.66 | 35,198,748.0 | -4.76% |
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.41 | $12.60 | $3.81 | 43,952,255.0 | +25.33% |
| 2023-11 | $13.20 | $11.38 | $1.81 | 41,836,841.0 | +6.87% |
| 2023-10 | $13.93 | $11.52 | $2.41 | 40,825,148.0 | -12.21% |
| 2023-09 | $15.01 | $13.11 | $1.90 | 35,517,537.0 | -6.08% |
| 2023-08 | $15.37 | $13.57 | $1.79 | 40,479,952.0 | -6.34% |
| 2023-07 | $15.73 | $13.59 | $2.14 | 41,483,614.0 | +10.83% |
| 2023-06 | $14.77 | $12.49 | $2.28 | 55,622,673.0 | +2.80% |
| 2023-05 | $15.08 | $12.97 | $2.11 | 42,558,373.0 | -4.71% |
| 2023-04 | $14.83 | $13.58 | $1.25 | 43,868,536.0 | +1.35% |
| 2023-03 | $15.46 | $12.37 | $3.09 | 94,019,968.0 | -1.61% |
| 2023-02 | $17.38 | $14.06 | $3.31 | 45,036,163.0 | -12.99% |
| 2023-01 | $16.40 | $12.71 | $3.69 | 38,696,075.0 | +22.48% |
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.98 | $12.54 | $4.44 | 45,497,289.0 | -19.58% |
| 2022-11 | $16.67 | $14.51 | $2.16 | 36,552,692.0 | +3.80% |
| 2022-10 | $16.56 | $14.01 | $2.55 | 47,202,265.0 | +10.54% |
| 2022-09 | $18.81 | $14.24 | $4.57 | 41,673,888.0 | -17.65% |
| 2022-08 | $20.54 | $17.61 | $2.93 | 30,996,554.0 | -9.92% |
| 2022-07 | $20.33 | $16.05 | $4.28 | 32,818,267.0 | +18.04% |
| 2022-06 | $24.30 | $16.04 | $8.26 | 40,334,454.0 | -26.39% |
| 2022-05 | $24.95 | $19.87 | $5.08 | 31,744,949.0 | -7.82% |
| 2022-04 | $26.14 | $21.46 | $4.68 | 33,909,947.0 | -0.25% |
| 2022-03 | $25.01 | $20.77 | $4.24 | 36,638,199.0 | +8.75% |
| 2022-02 | $24.95 | $21.20 | $3.75 | 27,126,089.0 | +3.97% |
| 2022-01 | $24.04 | $19.79 | $4.25 | 27,956,553.0 | -3.22% |
1.76%
자본화:
|
볼륨(24시간):