10,280€
2,24%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,12 | 10,36 | 10,03 | 10,27 | 2,16% | - |
| 05.06.2025 | 10,01 | 10,19 | 10,01 | 10,06 | -0,84% | 525,00 |
| 04.06.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 0,40% | - |
| 03.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,40% | - |
| 02.06.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -2,19% | - |
| 30.05.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,44% | - |
| 29.05.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,16% | - |
| 28.05.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,34% | - |
| 27.05.2025 | 10,03 | 10,30 | 10,03 | 10,28 | -0,19% | 1.206,00 |
| 26.05.2025 | 10,09 | 10,30 | 10,09 | 10,30 | 1,73% | 350,00 |
| 23.05.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 0,10% | - |
| 22.05.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -2,03% | - |
| 21.05.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -2,59% | - |
| 20.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,57% | - |
| 19.05.2025 | 10,80 | 10,88 | 10,80 | 10,88 | 2,50% | 1.779,00 |
| 16.05.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -2,39% | - |
| 15.05.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,14% | - |
| 14.05.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,98% | - |
| 13.05.2025 | 10,91 | 11,11 | 10,91 | 11,11 | 6,62% | 200,00 |
| 12.05.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,76% | - |
| 09.05.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 1,24% | - |
| 08.05.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 2,77% | - |
| 07.05.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -3,51% | - |
| 06.05.2025 | 10,11 | 10,20 | 10,11 | 10,20 | -0,05% | 429,00 |
| 05.05.2025 | 10,26 | 10,26 | 10,21 | 10,21 | -0,44% | 10,00 |
| 02.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 30.04.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,30% | - |
| 29.04.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -1,89% | - |
| 28.04.2025 | 10,36 | 10,59 | 10,36 | 10,59 | 1,58% | 1.461,00 |
| 25.04.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,76% | - |
| 24.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,92% | - |
| 23.04.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 2,07% | - |
| 22.04.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 0,60% | - |
| 17.04.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 0,40% | - |
| 16.04.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -0,55% | - |
| 15.04.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -2,14% | - |
| 14.04.2025 | 9,95 | 10,30 | 9,95 | 10,30 | 3,87% | 195,00 |
| 11.04.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -9,28% | - |
| 10.04.2025 | 11,00 | 11,00 | 10,93 | 10,93 | 14,69% | 25,00 |
| 09.04.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -2,62% | - |
| 08.04.2025 | 10,11 | 10,48 | 9,57 | 9,79 | -3,16% | 2.870,00 |
| 07.04.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -4,08% | - |
| 04.04.2025 | 10,49 | 10,80 | 10,22 | 10,54 | -8,59% | 2.540,00 |
| 03.04.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -2,82% | - |
| 02.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,63% | - |
| 01.04.2025 | 11,83 | 11,94 | 11,83 | 11,94 | 2,14% | 70,00 |
| 31.03.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -2,01% | - |
| 28.03.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -3,28% | - |
| 27.03.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 1,57% | - |
| 26.03.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,26% | - |
| 25.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,74% | - |
| 24.03.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -1,33% | - |
| 21.03.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 0,00% | - |
| 20.03.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 1,60% | - |
| 19.03.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -2,83% | - |
| 18.03.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 1,25% | - |
| 17.03.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 2,95% | - |
| 14.03.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -2,59% | - |
| 13.03.2025 | 12,43 | 12,43 | 12,34 | 12,34 | -2,22% | 85,00 |
| 12.03.2025 | 12,47 | 12,62 | 12,47 | 12,62 | -0,63% | 500,00 |
| 11.03.2025 | 12,93 | 12,93 | 12,67 | 12,70 | -6,62% | 124,00 |
| 10.03.2025 | 13,41 | 13,60 | 13,41 | 13,60 | 3,50% | 2.387,00 |
| 07.03.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,72% | - |
| 06.03.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -1,07% | - |
| 05.03.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,89% | - |
| 04.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -2,30% | - |
| 03.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,99% | - |
| 28.02.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,95% | - |
| 27.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,15% | - |
| 26.02.2025 | 13,58 | 13,86 | 13,58 | 13,86 | 0,25% | 340,00 |
| 25.02.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,99% | - |
| 24.02.2025 | 13,93 | 14,10 | 13,93 | 14,10 | -2,08% | 699,00 |
| 21.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,27% | - |
| 20.02.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 0,14% | - |
| 19.02.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -0,61% | - |
| 18.02.2025 | 14,42 | 14,66 | 14,42 | 14,66 | 1,98% | 458,00 |
| 17.02.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -1,58% | - |
| 14.02.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,90% | 11,00 |
| 13.02.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -1,09% | - |
| 12.02.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -0,61% | - |
| 11.02.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -2,00% | - |
| 10.02.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -0,73% | - |
| 07.02.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 2,89% | - |
| 06.02.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 0,14% | - |
| 05.02.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -2,65% | - |
| 04.02.2025 | 14,73 | 15,09 | 14,73 | 15,09 | 0,67% | 211,00 |
| 03.02.2025 | 14,67 | 14,99 | 14,67 | 14,99 | 2,01% | 226,00 |
| 31.01.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 0,38% | - |
| 30.01.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -1,81% | - |
| 29.01.2025 | 14,91 | 14,91 | 14,91 | 14,91 | 0,78% | - |
| 28.01.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 2,04% | - |
| 27.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,21% | - |
| 24.01.2025 | 14,47 | 14,47 | 14,47 | 14,47 | 0,03% | - |
| 23.01.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -0,89% | - |
| 22.01.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 1,53% | - |
| 21.01.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -1,78% | - |
| 20.01.2025 | 14,69 | 14,69 | 14,63 | 14,63 | 0,27% | 1.005,00 |
| 17.01.2025 | 14,59 | 14,59 | 14,59 | 14,59 | -1,78% | - |
| 16.01.2025 | 14,59 | 14,86 | 14,59 | 14,86 | 3,84% | 150,00 |
| 15.01.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 1,45% | - |