11,133€
-0,07%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |