14,380€
0,52%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,35 | 14,38 | 14,21 | 14,38 | 0,49% | - |
| 30.07.2026 | 14,68 | 14,73 | 14,26 | 14,31 | -3,08% | - |
| 29.07.2026 | 14,76 | 14,87 | 14,67 | 14,76 | 0,61% | - |
| 28.07.2026 | 14,86 | 14,97 | 14,56 | 14,67 | -0,78% | - |
| 27.07.2026 | 14,71 | 14,97 | 14,70 | 14,79 | 0,00% | 33,00 |
| 24.07.2026 | 14,60 | 14,81 | 14,46 | 14,79 | 1,44% | - |
| 23.07.2026 | 14,82 | 14,91 | 14,56 | 14,58 | -2,74% | - |
| 22.07.2026 | 14,96 | 15,00 | 14,87 | 14,99 | 0,84% | - |
| 21.07.2026 | 14,77 | 14,96 | 14,62 | 14,86 | -0,50% | - |
| 20.07.2026 | 14,72 | 14,97 | 14,59 | 14,94 | 2,29% | - |
| 17.07.2026 | 14,74 | 14,81 | 14,58 | 14,60 | -1,18% | - |
| 16.07.2026 | 14,56 | 14,84 | 14,42 | 14,78 | 0,68% | 50,00 |
| 15.07.2026 | 14,57 | 14,83 | 14,44 | 14,68 | 1,87% | - |
| 14.07.2026 | 14,37 | 14,47 | 14,24 | 14,41 | 0,42% | - |
| 13.07.2026 | 14,50 | 14,57 | 14,30 | 14,35 | -1,07% | - |
| 10.07.2026 | 14,34 | 14,60 | 14,21 | 14,50 | 1,79% | - |
| 09.07.2026 | 14,05 | 14,25 | 13,92 | 14,25 | 0,99% | - |
| 08.07.2026 | 14,30 | 14,32 | 14,04 | 14,11 | -2,42% | - |
| 07.07.2026 | 14,50 | 14,57 | 14,35 | 14,46 | -1,33% | - |
| 06.07.2026 | 14,54 | 14,69 | 14,44 | 14,65 | 0,76% | 10,00 |
| 03.07.2026 | 14,40 | 14,55 | 14,40 | 14,54 | 0,48% | - |
| 02.07.2026 | 14,49 | 14,54 | 14,35 | 14,47 | -0,82% | - |
| 01.07.2026 | 14,75 | 14,87 | 14,49 | 14,59 | -2,08% | - |
| 30.06.2026 | 14,77 | 14,91 | 14,56 | 14,90 | 1,22% | - |
| 29.06.2026 | 14,94 | 15,00 | 14,69 | 14,72 | -0,61% | - |
| 26.06.2026 | 14,88 | 14,97 | 14,70 | 14,81 | 0,37% | - |
| 25.06.2026 | 14,66 | 14,91 | 14,53 | 14,76 | 1,83% | - |
| 24.06.2026 | 14,62 | 14,77 | 14,36 | 14,49 | -1,90% | - |
| 23.06.2026 | 14,54 | 14,81 | 14,40 | 14,77 | 0,41% | - |
| 22.06.2026 | 14,28 | 14,75 | 14,14 | 14,71 | 1,76% | - |
| 19.06.2026 | 14,52 | 14,52 | 14,41 | 14,46 | -0,38% | - |
| 18.06.2026 | 14,13 | 14,53 | 13,99 | 14,51 | 1,75% | - |
| 17.06.2026 | 14,11 | 14,28 | 13,98 | 14,26 | 1,64% | - |
| 16.06.2026 | 13,95 | 14,12 | 13,82 | 14,03 | 0,79% | 100,00 |
| 15.06.2026 | 14,00 | 14,10 | 13,87 | 13,92 | -0,50% | 30,00 |
| 12.06.2026 | 13,97 | 14,13 | 13,84 | 13,99 | 0,47% | - |
| 11.06.2026 | 13,73 | 14,06 | 13,60 | 13,93 | 1,05% | - |
| 10.06.2026 | 13,72 | 13,88 | 13,59 | 13,78 | 1,10% | - |
| 09.06.2026 | 13,52 | 13,79 | 13,38 | 13,63 | 0,07% | - |
| 08.06.2026 | 13,58 | 13,69 | 13,32 | 13,62 | -0,15% | - |
| 05.06.2026 | 13,47 | 13,67 | 13,34 | 13,64 | 1,83% | 575,00 |
| 04.06.2026 | 13,09 | 13,40 | 12,81 | 13,40 | 2,25% | - |
| 03.06.2026 | 12,87 | 13,11 | 12,77 | 13,10 | 2,02% | - |
| 02.06.2026 | 12,60 | 12,84 | 12,51 | 12,84 | 2,23% | - |
| 01.06.2026 | 12,60 | 12,67 | 12,47 | 12,56 | -2,56% | - |
| 29.05.2026 | 12,81 | 12,94 | 12,70 | 12,89 | 0,86% | 6,00 |
| 28.05.2026 | 12,81 | 12,86 | 12,70 | 12,78 | 0,04% | 2,00 |
| 27.05.2026 | 12,73 | 12,88 | 12,62 | 12,78 | 2,80% | 380,00 |
| 26.05.2026 | 12,44 | 12,44 | 12,34 | 12,43 | 0,06% | - |
| 25.05.2026 | 12,42 | 12,51 | 12,33 | 12,42 | -0,18% | 81,00 |
| 22.05.2026 | 12,51 | 12,60 | 12,38 | 12,44 | 0,91% | 400,00 |
| 21.05.2026 | 12,49 | 12,54 | 12,30 | 12,33 | -0,10% | - |
| 20.05.2026 | 12,07 | 12,35 | 11,95 | 12,34 | 1,58% | 923,00 |
| 19.05.2026 | 11,99 | 12,17 | 11,96 | 12,15 | 0,52% | 1.010,00 |
| 18.05.2026 | 11,85 | 12,09 | 11,75 | 12,09 | 2,33% | - |
| 15.05.2026 | 12,05 | 12,07 | 11,81 | 11,81 | -2,05% | - |
| 14.05.2026 | 11,77 | 12,12 | 11,68 | 12,06 | 1,41% | 150,00 |
| 13.05.2026 | 11,78 | 11,89 | 11,69 | 11,89 | 1,32% | - |
| 12.05.2026 | 11,72 | 11,74 | 11,61 | 11,74 | -1,30% | - |
| 11.05.2026 | 12,01 | 12,08 | 11,87 | 11,89 | -0,63% | 43,00 |
| 08.05.2026 | 11,83 | 12,04 | 11,72 | 11,97 | -0,04% | - |
| 07.05.2026 | 11,91 | 11,99 | 11,75 | 11,97 | 0,67% | - |
| 06.05.2026 | 11,62 | 11,91 | 11,53 | 11,89 | 2,99% | - |
| 05.05.2026 | 11,23 | 11,60 | 11,23 | 11,55 | 2,35% | - |
| 04.05.2026 | 11,31 | 11,45 | 11,26 | 11,28 | -1,18% | - |
| 30.04.2026 | 11,50 | 11,52 | 11,24 | 11,42 | -0,83% | - |
| 29.04.2026 | 11,42 | 11,53 | 11,28 | 11,51 | 1,34% | - |
| 28.04.2026 | 11,40 | 11,52 | 11,29 | 11,36 | -0,29% | - |
| 27.04.2026 | 11,25 | 11,40 | 11,16 | 11,39 | 1,20% | - |
| 24.04.2026 | 11,25 | 11,37 | 11,10 | 11,26 | 1,26% | - |
| 23.04.2026 | 11,08 | 11,19 | 10,97 | 11,12 | 0,45% | - |
| 22.04.2026 | 11,07 | 11,19 | 10,97 | 11,07 | 0,43% | - |
| 21.04.2026 | 11,15 | 11,25 | 10,99 | 11,02 | -0,38% | - |
| 20.04.2026 | 11,03 | 11,09 | 10,92 | 11,06 | 0,66% | - |
| 17.04.2026 | 10,70 | 11,00 | 10,58 | 10,99 | 3,61% | - |
| 16.04.2026 | 10,60 | 10,69 | 10,50 | 10,61 | 0,35% | - |
| 15.04.2026 | 10,74 | 10,75 | 10,56 | 10,57 | -0,45% | - |
| 14.04.2026 | 10,63 | 10,64 | 10,56 | 10,62 | 0,93% | - |
| 13.04.2026 | 10,68 | 10,79 | 10,43 | 10,52 | -0,61% | 45,00 |
| 10.04.2026 | 10,62 | 10,65 | 10,51 | 10,59 | 2,87% | - |
| 09.04.2026 | 10,31 | 10,31 | 10,23 | 10,29 | 0,32% | - |
| 08.04.2026 | 10,20 | 10,32 | 9,99 | 10,26 | 2,55% | - |
| 07.04.2026 | 10,05 | 10,11 | 9,93 | 10,00 | 0,60% | - |
| 02.04.2026 | 9,98 | 10,03 | 9,92 | 9,94 | 0,49% | - |
| 01.04.2026 | 9,94 | 9,98 | 9,80 | 9,90 | -0,79% | - |
| 31.03.2026 | 9,91 | 10,13 | 9,86 | 9,97 | -0,57% | - |
| 30.03.2026 | 9,98 | 10,05 | 9,88 | 10,03 | -0,79% | - |
| 27.03.2026 | 10,33 | 10,41 | 10,10 | 10,11 | -2,37% | - |
| 26.03.2026 | 10,37 | 10,47 | 10,25 | 10,36 | 1,62% | - |
| 25.03.2026 | 10,15 | 10,30 | 10,09 | 10,19 | 0,52% | 30,00 |
| 24.03.2026 | 10,26 | 10,33 | 10,11 | 10,14 | -1,22% | - |
| 23.03.2026 | 10,07 | 10,29 | 9,93 | 10,26 | 0,17% | - |
| 20.03.2026 | 10,25 | 10,31 | 10,15 | 10,25 | -0,46% | - |
| 19.03.2026 | 10,29 | 10,29 | 10,29 | 10,29 | -0,91% | - |
| 18.03.2026 | 10,34 | 10,45 | 10,22 | 10,39 | 0,17% | - |
| 17.03.2026 | 10,26 | 10,40 | 10,17 | 10,37 | 0,46% | 350,00 |
| 16.03.2026 | 10,28 | 10,43 | 10,18 | 10,32 | 0,46% | - |
| 13.03.2026 | 10,35 | 10,49 | 10,23 | 10,28 | -1,15% | - |
| 12.03.2026 | 10,46 | 10,47 | 10,32 | 10,40 | -0,02% | - |
| 11.03.2026 | 10,35 | 10,47 | 10,25 | 10,40 | 0,22% | - |