10,070€
0,60%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,05% | - |
| 07.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,10% | - |
| 06.08.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,05% | - |
| 05.08.2025 | 10,03 | 10,03 | 10,03 | 10,03 | 1,24% | - |
| 04.08.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,72% | - |
| 01.08.2025 | 10,19 | 10,19 | 10,08 | 10,08 | -4,05% | 76,00 |
| 31.07.2025 | 10,38 | 10,50 | 10,38 | 10,50 | -1,87% | 113,00 |
| 30.07.2025 | 10,56 | 10,70 | 10,56 | 10,70 | 0,52% | 2.607,00 |
| 29.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 28.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,48% | - |
| 25.07.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -1,22% | - |
| 24.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -1,67% | - |
| 23.07.2025 | 10,71 | 10,80 | 10,71 | 10,80 | 3,15% | 240,00 |
| 22.07.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -2,15% | - |
| 21.07.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 2,15% | 740,00 |
| 18.07.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,14% | - |
| 17.07.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,57% | - |
| 16.07.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -0,89% | - |
| 15.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,14% | - |
| 14.07.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 0,05% | - |
| 11.07.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 2,76% | - |
| 10.07.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,82% | - |
| 09.07.2025 | 10,21 | 10,43 | 10,21 | 10,43 | 4,09% | 1.325,00 |
| 08.07.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -2,15% | - |
| 07.07.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,54% | - |
| 04.07.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,30% | - |
| 03.07.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,52% | - |
| 02.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,98% | - |
| 01.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,93% | - |
| 30.06.2025 | 9,92 | 10,10 | 9,92 | 10,10 | 0,10% | 616,00 |
| 27.06.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 2,90% | - |
| 26.06.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -2,28% | - |
| 25.06.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,30% | - |
| 24.06.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 0,19% | - |
| 23.06.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,30% | - |
| 20.06.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,59% | - |
| 19.06.2025 | 10,01 | 10,02 | 10,01 | 10,02 | 0,96% | 117,00 |
| 18.06.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,12% | - |
| 17.06.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 1,64% | - |
| 16.06.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -1,85% | - |
| 13.06.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,49% | - |
| 12.06.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -2,82% | - |
| 11.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,68% | - |
| 10.06.2025 | 10,21 | 10,23 | 10,21 | 10,23 | 0,15% | 222,00 |
| 09.06.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 1,85% | - |
| 06.06.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -0,30% | - |
| 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% | - |