10,026€
0,64%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,03 | 10,10 | 9,96 | 10,07 | 1,07% | 38,00 |
| 14.10.2025 | 9,90 | 9,96 | 9,41 | 9,96 | 1,38% | 4.418,00 |
| 13.10.2025 | 9,71 | 9,94 | 9,70 | 9,83 | -0,08% | 1.762,00 |
| 10.10.2025 | 9,90 | 9,91 | 9,76 | 9,83 | -1,38% | 4.179,00 |
| 09.10.2025 | 9,95 | 10,14 | 9,82 | 9,97 | 0,20% | 4.062,00 |
| 08.10.2025 | 10,08 | 10,16 | 9,95 | 9,95 | -1,22% | 5.003,00 |
| 07.10.2025 | 10,16 | 10,16 | 10,03 | 10,08 | 0,05% | 1.248,00 |
| 06.10.2025 | 10,30 | 10,39 | 10,07 | 10,07 | -1,52% | 1.879,00 |
| 03.10.2025 | 10,42 | 10,52 | 10,22 | 10,23 | -0,24% | 3.418,00 |
| 02.10.2025 | 10,39 | 10,42 | 10,25 | 10,25 | -1,20% | 737,00 |
| 01.10.2025 | 10,27 | 10,38 | 10,17 | 10,38 | 1,42% | 1.054,00 |
| 30.09.2025 | 10,22 | 10,29 | 10,04 | 10,23 | -0,63% | 3.969,00 |
| 29.09.2025 | 10,39 | 10,47 | 10,20 | 10,30 | -0,58% | 4.377,00 |
| 26.09.2025 | 10,40 | 10,43 | 10,26 | 10,36 | -0,05% | 2.729,00 |
| 25.09.2025 | 10,48 | 10,57 | 10,33 | 10,36 | -0,72% | 3.954,00 |
| 24.09.2025 | 10,56 | 10,58 | 10,41 | 10,44 | 0,29% | 2.735,00 |
| 23.09.2025 | 10,50 | 10,71 | 10,41 | 10,41 | -0,90% | 4.343,00 |
| 22.09.2025 | 10,57 | 10,72 | 10,50 | 10,50 | -0,80% | 1.135,00 |
| 19.09.2025 | 10,65 | 10,92 | 10,57 | 10,59 | -1,07% | 1.397,00 |
| 18.09.2025 | 10,69 | 10,81 | 10,60 | 10,70 | 2,20% | 718,00 |
| 17.09.2025 | 10,75 | 10,75 | 10,44 | 10,47 | -0,66% | 5.512,00 |
| 16.09.2025 | 10,64 | 10,73 | 10,41 | 10,54 | -1,50% | 1.639,00 |
| 15.09.2025 | 10,84 | 10,84 | 10,66 | 10,70 | -0,60% | 288,00 |
| 12.09.2025 | 10,89 | 10,90 | 10,77 | 10,77 | -0,23% | 1.415,00 |
| 11.09.2025 | 10,72 | 10,81 | 10,72 | 10,79 | -0,37% | 50,00 |
| 10.09.2025 | 10,80 | 10,90 | 10,79 | 10,83 | -0,09% | 511,00 |
| 09.09.2025 | 10,92 | 11,07 | 10,80 | 10,84 | -2,63% | 1.845,00 |
| 08.09.2025 | 11,13 | 11,25 | 11,13 | 11,13 | -0,42% | 172,00 |
| 05.09.2025 | 11,27 | 11,31 | 11,07 | 11,18 | 0,36% | 2.533,00 |
| 04.09.2025 | 11,16 | 11,27 | 11,13 | 11,14 | 0,50% | 4.077,00 |
| 03.09.2025 | 11,12 | 11,13 | 11,00 | 11,09 | 0,59% | 539,00 |
| 02.09.2025 | 11,14 | 11,19 | 11,02 | 11,02 | -1,17% | 2.526,00 |
| 01.09.2025 | 11,26 | 11,31 | 10,90 | 11,15 | -0,13% | 6.979,00 |
| 29.08.2025 | 11,27 | 11,31 | 11,08 | 11,17 | -0,22% | 2.252,00 |
| 28.08.2025 | 11,38 | 11,50 | 11,10 | 11,19 | -1,63% | 3.898,00 |
| 27.08.2025 | 11,07 | 11,38 | 11,04 | 11,38 | 2,48% | 4.444,00 |
| 26.08.2025 | 11,03 | 11,16 | 10,89 | 11,10 | 0,77% | 4.679,00 |
| 25.08.2025 | 11,07 | 11,25 | 10,88 | 11,02 | 0,59% | 8.003,00 |
| 22.08.2025 | 10,84 | 11,05 | 10,69 | 10,95 | 2,58% | 3.360,00 |
| 21.08.2025 | 10,69 | 10,71 | 10,51 | 10,68 | 0,00% | 3.978,00 |
| 20.08.2025 | 10,75 | 10,79 | 10,52 | 10,68 | -0,09% | 7.853,00 |
| 19.08.2025 | 10,57 | 10,73 | 10,50 | 10,69 | 1,47% | 13.367,00 |
| 18.08.2025 | 10,80 | 10,95 | 10,45 | 10,53 | -0,66% | 86.864,00 |
| 15.08.2025 | 10,73 | 10,73 | 10,60 | 10,60 | 0,05% | 34,00 |
| 14.08.2025 | 10,80 | 10,81 | 10,60 | 10,60 | 2,02% | 15,00 |
| 13.08.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -0,81% | 500,00 |
| 12.08.2025 | 10,14 | 10,49 | 10,14 | 10,47 | 2,45% | - |
| 11.08.2025 | 10,17 | 10,23 | 10,08 | 10,22 | -0,10% | 317,00 |
| 08.08.2025 | 10,02 | 10,23 | 10,02 | 10,23 | 2,59% | 221,00 |
| 07.08.2025 | 10,14 | 10,20 | 9,97 | 9,97 | -0,58% | 784,00 |
| 06.08.2025 | 10,27 | 10,27 | 10,00 | 10,03 | -1,47% | 840,00 |
| 05.08.2025 | 10,10 | 10,21 | 10,10 | 10,18 | 2,19% | 539,00 |
| 04.08.2025 | 10,10 | 10,15 | 9,94 | 9,96 | -0,83% | 636,00 |
| 01.08.2025 | 10,30 | 10,32 | 9,90 | 10,05 | -2,57% | 1.262,00 |
| 31.07.2025 | 10,54 | 10,70 | 10,31 | 10,31 | -1,81% | 6.491,00 |
| 30.07.2025 | 10,61 | 10,71 | 10,50 | 10,50 | -1,36% | 1.596,00 |
| 29.07.2025 | 10,83 | 10,84 | 10,65 | 10,65 | -1,53% | 2.059,00 |
| 28.07.2025 | 10,71 | 10,81 | 10,71 | 10,81 | 1,31% | 83,00 |
| 25.07.2025 | 10,69 | 10,74 | 10,53 | 10,67 | 0,66% | 284,00 |
| 24.07.2025 | 10,80 | 10,80 | 10,56 | 10,60 | -3,02% | 899,00 |
| 23.07.2025 | 10,93 | 10,95 | 10,86 | 10,93 | 1,02% | 5.269,00 |
| 22.07.2025 | 10,51 | 10,82 | 10,51 | 10,82 | 1,03% | 5.202,00 |
| 21.07.2025 | 10,52 | 10,78 | 10,52 | 10,71 | 1,28% | 1.468,00 |
| 18.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,12% | 105,00 |
| 17.07.2025 | 10,69 | 10,83 | 10,51 | 10,70 | 0,09% | 1.794,00 |
| 16.07.2025 | 10,53 | 10,85 | 10,53 | 10,69 | -0,05% | 266,00 |
| 15.07.2025 | 10,86 | 10,87 | 10,64 | 10,69 | -0,28% | 3.985,00 |
| 14.07.2025 | 10,78 | 10,78 | 10,72 | 10,72 | -0,60% | 1.150,00 |
| 11.07.2025 | 10,71 | 10,79 | 10,52 | 10,79 | 0,33% | 357,00 |
| 10.07.2025 | 10,42 | 10,85 | 10,42 | 10,75 | 3,51% | 725,00 |
| 09.07.2025 | 10,42 | 10,42 | 10,39 | 10,39 | 1,27% | 100,00 |
| 08.07.2025 | 10,19 | 10,31 | 10,19 | 10,26 | 0,00% | 3.410,00 |
| 07.07.2025 | 10,39 | 10,43 | 10,13 | 10,26 | -0,97% | 1.681,00 |
| 04.07.2025 | 10,26 | 10,37 | 10,26 | 10,36 | 1,02% | 309,00 |
| 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 |