10,253€
-0,75%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,23 | 10,36 | 10,23 | 10,31 | 0,54% | 239,00 |
| 03.07.2025 | 10,34 | 10,38 | 10,25 | 10,25 | 0,99% | 1.260,00 |
| 02.07.2025 | 10,30 | 10,30 | 10,15 | 10,15 | 0,20% | 398,00 |
| 01.07.2025 | 9,91 | 10,13 | 9,79 | 10,13 | 2,53% | 1.099,00 |
| 30.06.2025 | 10,12 | 10,15 | 9,88 | 9,88 | -2,08% | 1.556,00 |
| 27.06.2025 | 10,11 | 10,11 | 9,92 | 10,09 | 0,20% | 1.313,00 |
| 26.06.2025 | 10,01 | 10,07 | 10,01 | 10,07 | 0,70% | 1.018,00 |
| 25.06.2025 | 10,26 | 10,26 | 10,00 | 10,00 | -1,43% | 1.276,00 |
| 24.06.2025 | 10,09 | 10,38 | 10,09 | 10,15 | 1,25% | 2.350,00 |
| 23.06.2025 | 10,10 | 10,21 | 10,02 | 10,02 | -0,30% | 481,00 |
| 20.06.2025 | 10,01 | 10,14 | 10,01 | 10,05 | 0,45% | 2.310,00 |
| 19.06.2025 | 10,01 | 10,16 | 10,01 | 10,01 | -1,09% | 328,00 |
| 18.06.2025 | 10,15 | 10,15 | 10,11 | 10,12 | 0,00% | 394,00 |
| 17.06.2025 | 10,04 | 10,13 | 9,90 | 10,12 | 0,50% | 262,00 |
| 16.06.2025 | 10,00 | 10,08 | 9,95 | 10,07 | 1,16% | 1.765,00 |
| 13.06.2025 | 9,95 | 10,08 | 9,95 | 9,95 | -1,49% | 2.086,00 |
| 12.06.2025 | 10,17 | 10,19 | 10,10 | 10,10 | -0,98% | 792,00 |
| 11.06.2025 | 10,47 | 10,54 | 10,20 | 10,20 | -2,39% | 2.407,00 |
| 10.06.2025 | 10,54 | 10,54 | 10,45 | 10,45 | 2,30% | 125,00 |
| 09.06.2025 | 10,40 | 10,41 | 10,10 | 10,22 | -1,35% | 7.690,00 |
| 06.06.2025 | 10,26 | 10,36 | 10,26 | 10,36 | 2,42% | 816,00 |
| 05.06.2025 | 10,01 | 10,21 | 10,01 | 10,11 | 1,24% | 289,00 |
| 04.06.2025 | 10,31 | 10,31 | 9,99 | 9,99 | -2,86% | 410,00 |
| 03.06.2025 | 10,26 | 10,28 | 10,05 | 10,28 | 0,78% | 381,00 |
| 02.06.2025 | 10,19 | 10,23 | 9,96 | 10,20 | -3,77% | 1.021,00 |
| 30.05.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 2,61% | 500,00 |
| 29.05.2025 | 10,52 | 10,52 | 10,33 | 10,33 | -1,57% | 248,00 |
| 28.05.2025 | 10,52 | 10,52 | 10,50 | 10,50 | 1,11% | 376,00 |
| 27.05.2025 | 10,37 | 10,38 | 10,15 | 10,38 | 1,71% | 755,00 |
| 26.05.2025 | 10,40 | 10,40 | 10,17 | 10,21 | 1,85% | 1.150,00 |
| 23.05.2025 | 10,34 | 10,34 | 10,01 | 10,02 | -2,77% | 2.305,00 |
| 22.05.2025 | 10,44 | 10,54 | 10,31 | 10,31 | 1,38% | 865,00 |
| 21.05.2025 | 10,58 | 10,58 | 10,17 | 10,17 | -4,78% | 2.047,00 |
| 20.05.2025 | 10,58 | 10,68 | 10,55 | 10,68 | -0,23% | 1.713,00 |
| 19.05.2025 | 10,93 | 10,93 | 10,56 | 10,70 | -2,10% | 10.070,00 |
| 16.05.2025 | 10,60 | 10,93 | 10,60 | 10,93 | 1,20% | 104,00 |
| 15.05.2025 | 10,90 | 11,30 | 10,70 | 10,80 | -1,55% | 4.359,00 |
| 14.05.2025 | 11,06 | 11,10 | 10,97 | 10,97 | -1,61% | 2.990,00 |
| 13.05.2025 | 11,01 | 11,20 | 11,00 | 11,15 | 0,50% | 5.336,00 |
| 12.05.2025 | 10,68 | 11,22 | 10,68 | 11,10 | 5,62% | 2.496,00 |
| 09.05.2025 | 10,44 | 10,51 | 10,36 | 10,51 | 1,89% | 250,00 |
| 08.05.2025 | 10,40 | 10,40 | 10,21 | 10,31 | 3,29% | 3.601,00 |
| 07.05.2025 | 10,00 | 10,19 | 9,88 | 9,98 | -0,63% | 1.200,00 |
| 06.05.2025 | 10,18 | 10,22 | 9,95 | 10,05 | -1,66% | 1.377,00 |
| 05.05.2025 | 10,22 | 10,41 | 10,22 | 10,22 | -0,34% | 539,00 |
| 02.05.2025 | 10,44 | 10,65 | 10,25 | 10,25 | -0,97% | 1.654,00 |
| 30.04.2025 | 10,45 | 10,52 | 10,35 | 10,35 | 0,29% | 333,00 |
| 29.04.2025 | 10,60 | 10,60 | 10,32 | 10,32 | 0,10% | 436,00 |
| 28.04.2025 | 10,51 | 10,61 | 10,31 | 10,31 | -1,76% | 1.145,00 |
| 25.04.2025 | 10,42 | 10,60 | 10,42 | 10,50 | 1,40% | 1.408,00 |
| 24.04.2025 | 10,21 | 10,45 | 10,21 | 10,35 | -1,90% | 721,00 |
| 23.04.2025 | 10,63 | 10,95 | 10,44 | 10,55 | 2,23% | 2.641,00 |
| 22.04.2025 | 10,44 | 10,44 | 10,32 | 10,32 | -1,20% | 60,00 |
| 17.04.2025 | 10,32 | 10,50 | 10,06 | 10,45 | 1,31% | 918,00 |
| 16.04.2025 | 10,15 | 10,31 | 10,00 | 10,31 | 0,39% | 907,00 |
| 15.04.2025 | 10,29 | 10,35 | 10,11 | 10,27 | 0,69% | 4.428,00 |
| 14.04.2025 | 10,24 | 10,26 | 10,00 | 10,20 | 2,60% | 3.088,00 |
| 11.04.2025 | 9,94 | 10,07 | 9,87 | 9,94 | -1,42% | 3.804,00 |
| 10.04.2025 | 11,19 | 11,19 | 10,00 | 10,09 | -9,47% | 555,00 |
| 09.04.2025 | 9,56 | 11,14 | 9,43 | 11,14 | 16,04% | 1.692,00 |
| 08.04.2025 | 10,39 | 10,50 | 9,60 | 9,60 | -6,61% | 10.582,00 |
| 07.04.2025 | 10,40 | 10,55 | 10,00 | 10,28 | -3,20% | 4.087,00 |
| 04.04.2025 | 10,63 | 10,71 | 10,17 | 10,62 | 0,38% | 6.014,00 |
| 03.04.2025 | 11,96 | 11,97 | 10,58 | 10,58 | -11,43% | 2.508,00 |
| 02.04.2025 | 12,06 | 12,06 | 11,95 | 11,95 | -0,62% | 66,00 |
| 01.04.2025 | 11,83 | 12,12 | 11,80 | 12,02 | 1,86% | 178,00 |
| 31.03.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,38% | 223,00 |
| 28.03.2025 | 12,14 | 12,16 | 11,76 | 11,76 | -3,25% | 890,00 |
| 27.03.2025 | 12,35 | 12,35 | 12,15 | 12,15 | -1,58% | 470,00 |
| 26.03.2025 | 12,39 | 12,39 | 12,17 | 12,35 | 0,37% | 920,00 |
| 25.03.2025 | 12,50 | 12,63 | 12,30 | 12,30 | -1,40% | 1.130,00 |
| 24.03.2025 | 12,49 | 12,49 | 12,28 | 12,48 | 2,04% | 3.393,00 |
| 21.03.2025 | 12,58 | 12,58 | 12,20 | 12,23 | -2,78% | 226,00 |
| 20.03.2025 | 12,62 | 12,62 | 12,52 | 12,58 | -0,12% | 2.245,00 |
| 19.03.2025 | 12,19 | 12,59 | 12,19 | 12,59 | 2,73% | 1.354,00 |
| 18.03.2025 | 12,53 | 12,61 | 12,26 | 12,26 | -3,58% | 3.494,00 |
| 17.03.2025 | 12,50 | 12,71 | 12,41 | 12,71 | 3,08% | 3.474,00 |
| 14.03.2025 | 12,30 | 12,46 | 12,30 | 12,33 | 1,23% | 1.259,00 |
| 13.03.2025 | 12,77 | 12,77 | 12,18 | 12,18 | -3,49% | 2.659,00 |
| 12.03.2025 | 12,56 | 12,84 | 12,47 | 12,62 | -0,47% | 603,00 |
| 11.03.2025 | 12,98 | 13,02 | 12,51 | 12,68 | -4,30% | 1.361,00 |
| 10.03.2025 | 13,53 | 13,64 | 13,25 | 13,25 | -1,45% | 1.740,00 |
| 07.03.2025 | 13,39 | 13,45 | 13,39 | 13,45 | 1,09% | 561,00 |
| 06.03.2025 | 13,49 | 13,49 | 13,30 | 13,30 | -2,06% | 1.255,00 |
| 05.03.2025 | 13,79 | 13,79 | 13,39 | 13,58 | -0,88% | 560,00 |
| 04.03.2025 | 13,88 | 13,91 | 13,62 | 13,70 | -2,84% | 522,00 |
| 03.03.2025 | 14,11 | 14,43 | 13,97 | 14,10 | -1,09% | 2.292,00 |
| 28.02.2025 | 14,00 | 14,26 | 13,82 | 14,26 | 1,35% | 421,00 |
| 27.02.2025 | 14,02 | 14,12 | 13,97 | 14,07 | 2,11% | 2.029,00 |
| 26.02.2025 | 13,87 | 13,89 | 13,77 | 13,78 | -0,51% | 789,00 |
| 25.02.2025 | 13,83 | 14,10 | 13,59 | 13,85 | -1,63% | 1.732,00 |
| 24.02.2025 | 14,11 | 14,33 | 14,00 | 14,08 | -0,60% | 1.089,00 |
| 21.02.2025 | 14,70 | 14,70 | 14,16 | 14,16 | -3,15% | 727,00 |
| 20.02.2025 | 14,85 | 14,85 | 14,50 | 14,62 | -1,02% | 952,00 |
| 19.02.2025 | 14,65 | 14,77 | 14,65 | 14,77 | 0,78% | 402,00 |
| 18.02.2025 | 14,44 | 14,71 | 14,44 | 14,66 | 1,56% | 743,00 |
| 17.02.2025 | 14,68 | 14,70 | 14,43 | 14,43 | -1,43% | 65,00 |
| 14.02.2025 | 14,64 | 14,77 | 14,64 | 14,64 | 1,07% | 1.740,00 |
| 13.02.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -1,02% | 104,00 |
| 12.02.2025 | 14,53 | 14,68 | 14,52 | 14,64 | -1,75% | 432,00 |