13,370€
0,72%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,13 | 13,21 | 13,02 | 13,18 | -0,72% | - |
| 08.09.2026 | 13,43 | 13,59 | 13,26 | 13,28 | -1,12% | - |
| 07.09.2026 | 13,44 | 13,44 | 13,30 | 13,43 | -0,26% | - |
| 04.09.2026 | 13,40 | 13,51 | 13,27 | 13,46 | -0,33% | 100,00 |
| 03.09.2026 | 13,59 | 13,69 | 13,46 | 13,51 | -1,21% | - |
| 02.09.2026 | 13,45 | 13,71 | 13,32 | 13,67 | 1,15% | - |
| 01.09.2026 | 13,75 | 13,76 | 13,50 | 13,52 | -1,64% | 50,00 |
| 31.08.2026 | 14,23 | 14,24 | 13,73 | 13,74 | -3,55% | - |
| 28.08.2026 | 14,11 | 14,29 | 14,09 | 14,25 | 0,64% | 60,00 |
| 27.08.2026 | 14,20 | 14,22 | 14,06 | 14,16 | -0,53% | - |
| 26.08.2026 | 14,33 | 14,36 | 14,17 | 14,23 | -0,42% | 1.691,00 |
| 25.08.2026 | 14,25 | 14,32 | 14,11 | 14,29 | 0,81% | - |
| 24.08.2026 | 14,27 | 14,40 | 14,16 | 14,18 | 0,60% | 34,00 |
| 21.08.2026 | 14,09 | 14,28 | 14,01 | 14,09 | -0,11% | - |
| 20.08.2026 | 14,02 | 14,12 | 13,89 | 14,11 | 0,75% | - |
| 19.08.2026 | 13,87 | 14,04 | 13,73 | 14,00 | 1,16% | - |
| 18.08.2026 | 13,75 | 13,87 | 13,60 | 13,84 | 1,28% | - |
| 17.08.2026 | 13,87 | 13,91 | 13,62 | 13,67 | -1,73% | 195,00 |
| 14.08.2026 | 13,76 | 13,92 | 13,61 | 13,91 | 1,02% | - |
| 13.08.2026 | 13,65 | 13,82 | 13,50 | 13,77 | 1,32% | - |
| 12.08.2026 | 13,50 | 13,64 | 13,47 | 13,59 | 0,00% | 10,00 |
| 11.08.2026 | 13,64 | 13,80 | 13,50 | 13,59 | -0,37% | - |
| 10.08.2026 | 13,99 | 14,01 | 13,60 | 13,64 | -2,33% | - |
| 07.08.2026 | 13,88 | 14,25 | 13,76 | 13,96 | -0,99% | - |
| 06.08.2026 | 14,32 | 14,87 | 14,08 | 14,10 | -1,50% | - |
| 05.08.2026 | 14,34 | 14,47 | 14,19 | 14,32 | -0,62% | - |
| 04.08.2026 | 14,38 | 14,47 | 14,24 | 14,41 | 0,42% | - |
| 03.08.2026 | 14,31 | 14,58 | 14,18 | 14,35 | 0,14% | - |
| 31.07.2026 | 14,35 | 14,58 | 14,21 | 14,33 | 0,14% | - |
| 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% | - |