13,525€
1,77%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,55 | 13,80 | 13,20 | 13,60 | 2,29% | - |
| 04.11.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -4,08% | - |
| 01.11.2024 | 13,38 | 13,86 | 13,38 | 13,86 | 0,54% | 50,00 |
| 31.10.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,43% | - |
| 30.10.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,44% | - |
| 29.10.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,36% | - |
| 28.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,04% | - |
| 25.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,42% | - |
| 24.10.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -1,22% | - |
| 23.10.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,66% | - |
| 22.10.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,04% | - |
| 21.10.2024 | 13,62 | 13,89 | 13,62 | 13,66 | -2,29% | 340,00 |
| 18.10.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 0,98% | 70,00 |
| 17.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 1,84% | - |
| 16.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,33% | - |
| 15.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -1,80% | - |
| 14.10.2024 | 13,76 | 13,89 | 13,76 | 13,89 | 1,87% | 110,00 |
| 11.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,73% | - |
| 10.10.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,48% | - |
| 09.10.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,44% | - |
| 08.10.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -0,73% | - |
| 07.10.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 1,90% | - |
| 04.10.2024 | 13,19 | 13,46 | 13,19 | 13,46 | 0,98% | 15,00 |
| 03.10.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 0,87% | - |
| 02.10.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 0,15% | - |
| 01.10.2024 | 13,19 | 13,19 | 13,19 | 13,19 | -1,24% | - |
| 30.09.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,30% | - |
| 27.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,34% | - |
| 26.09.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,82% | - |
| 25.09.2024 | 13,45 | 13,46 | 13,45 | 13,46 | -0,55% | 100,00 |
| 24.09.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -1,06% | - |
| 23.09.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 1,67% | - |
| 20.09.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 3,62% | - |
| 19.09.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 1,33% | - |
| 18.09.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 0,47% | - |
| 17.09.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,24% | - |
| 16.09.2024 | 12,74 | 12,74 | 12,73 | 12,73 | 0,55% | 15,00 |
| 13.09.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,00% | - |
| 12.09.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,16% | - |
| 11.09.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -3,02% | - |
| 10.09.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 2,83% | 91,00 |
| 09.09.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,68% | - |
| 06.09.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,91% | - |
| 05.09.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -1,14% | - |
| 04.09.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -1,59% | - |
| 03.09.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,00% | - |
| 02.09.2024 | 12,99 | 12,99 | 12,93 | 12,93 | 1,37% | - |
| 30.08.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,28% | - |
| 29.08.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,04% | - |
| 28.08.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -2,61% | - |
| 27.08.2024 | 12,79 | 13,05 | 12,79 | 13,05 | 1,68% | 10,00 |
| 26.08.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,86% | - |
| 23.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,35% | - |
| 22.08.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,96% | - |
| 21.08.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -2,29% | - |
| 20.08.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,67% | - |
| 19.08.2024 | 12,77 | 12,77 | 12,77 | 12,77 | -1,12% | - |
| 16.08.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 2,91% | - |
| 15.08.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,56% | - |
| 14.08.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,44% | - |
| 13.08.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -4,53% | - |
| 12.08.2024 | 12,78 | 13,02 | 12,78 | 13,02 | 2,28% | 117,00 |
| 09.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,00% | - |
| 08.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -0,43% | - |
| 07.08.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,91% | - |
| 06.08.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -2,61% | - |
| 05.08.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -2,33% | - |
| 02.08.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,77% | - |
| 01.08.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -2,17% | - |
| 31.07.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 0,91% | - |
| 30.07.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 0,07% | - |
| 29.07.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 2,39% | - |
| 26.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,03% | - |
| 25.07.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -2,34% | - |
| 24.07.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 1,65% | - |
| 23.07.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -1,59% | - |
| 22.07.2024 | 13,58 | 13,86 | 13,58 | 13,86 | 1,35% | 15,00 |
| 19.07.2024 | 13,53 | 13,68 | 13,53 | 13,68 | -1,44% | 18,00 |
| 18.07.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 1,50% | - |
| 17.07.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 1,86% | - |
| 16.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 1,24% | - |
| 15.07.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 1,73% | - |
| 12.07.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 0,23% | - |
| 11.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,72% | - |
| 10.07.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,39% | - |
| 09.07.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,42% | - |
| 08.07.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -0,27% | - |
| 05.07.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,19% | - |
| 04.07.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,61% | - |
| 03.07.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,11% | - |
| 02.07.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -1,72% | - |
| 01.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,98% | - |
| 28.06.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,57% | - |
| 27.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,68% | - |
| 26.06.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -1,08% | - |
| 25.06.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,48% | - |
| 24.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,41% | - |
| 21.06.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,64% | - |
| 20.06.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,37% | - |
| 19.06.2024 | 13,36 | 13,41 | 13,35 | 13,41 | -0,81% | 7,00 |