Stockscreener 앱 받기
13.55
0.29%
-0.04
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $13.91 | $13.47 | $0.44 | 3,732,890.0 | -0.29% |
| 2024-12-19 | $13.87 | $13.43 | $0.44 | 1,697,035.0 | +1.04% |
| 2024-12-18 | $14.55 | $13.25 | $1.30 | 1,761,061.0 | -7.18% |
| 2024-12-17 | $14.64 | $14.30 | $0.34 | 1,353,648.0 | -0.96% |
| 2024-12-16 | $14.73 | $14.34 | $0.395 | 1,650,239.0 | +0.97% |
| 2024-12-13 | $14.50 | $14.30 | $0.20 | 981,595.0 | -0.28% |
| 2024-12-12 | $14.85 | $14.52 | $0.3325 | 898,175.0 | -1.82% |
| 2024-12-11 | $15.12 | $14.72 | $0.40 | 1,120,740.0 | -0.94% |
| 2024-12-10 | $15.12 | $14.62 | $0.50 | 1,492,998.0 | +1.29% |
| 2024-12-09 | $14.86 | $14.44 | $0.415 | 1,699,159.0 | +1.17% |
| 2024-12-06 | $14.76 | $14.48 | $0.28 | 916,296.0 | +0.00% |
| 2024-12-05 | $14.71 | $14.43 | $0.28 | 1,374,925.0 | -0.41% |
| 2024-12-04 | $14.71 | $14.48 | $0.22 | 1,801,556.0 | -0.61% |
| 2024-12-03 | $14.85 | $14.22 | $0.63 | 3,946,667.0 | +5.90% |
| 2024-12-02 | $14.03 | $13.72 | $0.31 | 1,970,029.0 | +0.43% |
| 2024-11-29 | $14.06 | $13.84 | $0.22 | 763,295.0 | +0.36% |
| 2024-11-27 | $14.05 | $13.60 | $0.455 | 1,294,907.0 | -0.58% |
| 2024-11-26 | $13.95 | $13.58 | $0.37 | 1,443,643.0 | +1.09% |
| 2024-11-25 | $13.88 | $13.48 | $0.40 | 1,686,374.0 | +1.63% |
| 2024-11-22 | $13.59 | $13.13 | $0.455 | 1,971,380.0 | +3.92% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $15.12 | $13.25 | $1.87 | 30,129,903.0 | -2.17% |
| 2024-11 | $14.06 | $11.79 | $2.27 | 31,147,243.0 | +15.61% |
| 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% |
1.68%
0.58%
자본화:
|
볼륨(24시간):