14,958€
0,49%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,91 | 14,91 | 14,83 | 14,91 | 0,13% | 740,00 |
| 19.12.2024 | 14,71 | 14,89 | 14,71 | 14,89 | 1,99% | 7.020,00 |
| 18.12.2024 | 15,34 | 15,34 | 14,60 | 14,60 | -5,10% | 413,00 |
| 17.12.2024 | 15,39 | 15,39 | 15,38 | 15,38 | 0,36% | 8,00 |
| 16.12.2024 | 15,29 | 15,43 | 15,29 | 15,33 | 0,16% | 259,00 |
| 13.12.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -0,10% | 31,00 |
| 12.12.2024 | 15,54 | 15,55 | 15,29 | 15,32 | -1,86% | 1.107,00 |
| 11.12.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 0,35% | 10,00 |
| 10.12.2024 | 15,18 | 15,60 | 15,18 | 15,55 | 0,94% | 157,00 |
| 09.12.2024 | 15,34 | 15,42 | 15,33 | 15,41 | 0,62% | 213,00 |
| 06.12.2024 | 14,95 | 15,31 | 14,95 | 15,31 | 1,12% | 45,00 |
| 05.12.2024 | 15,40 | 15,40 | 15,13 | 15,14 | -1,82% | 580,00 |
| 04.12.2024 | 15,50 | 15,50 | 15,42 | 15,42 | -1,47% | 115,00 |
| 03.12.2024 | 15,18 | 15,65 | 15,18 | 15,65 | 1,79% | 164,00 |
| 02.12.2024 | 15,39 | 15,39 | 15,38 | 15,38 | -0,06% | 33,00 |
| 29.11.2024 | 15,14 | 15,39 | 15,14 | 15,39 | 0,95% | 212,00 |
| 28.11.2024 | 15,33 | 15,33 | 15,24 | 15,24 | -1,65% | 14,00 |
| 27.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,51% | 50,00 |
| 26.11.2024 | 15,41 | 15,72 | 15,41 | 15,58 | -0,16% | 1.513,00 |
| 25.11.2024 | 15,61 | 15,66 | 15,25 | 15,60 | -0,10% | 3.217,00 |
| 22.11.2024 | 15,19 | 15,62 | 14,96 | 15,62 | 4,52% | 993,00 |
| 21.11.2024 | 14,53 | 14,94 | 14,53 | 14,94 | 2,12% | 1.122,00 |
| 20.11.2024 | 14,75 | 14,75 | 14,63 | 14,63 | 0,27% | 126,00 |
| 19.11.2024 | 14,83 | 14,83 | 14,41 | 14,59 | -1,29% | 315,00 |
| 18.11.2024 | 14,57 | 14,81 | 14,57 | 14,78 | 0,51% | 155,00 |
| 15.11.2024 | 14,88 | 14,89 | 14,70 | 14,71 | -1,77% | 1.126,00 |
| 14.11.2024 | 15,04 | 15,04 | 14,90 | 14,97 | -0,07% | 61,00 |
| 13.11.2024 | 15,00 | 15,00 | 14,98 | 14,98 | -0,13% | 747,00 |
| 12.11.2024 | 15,17 | 15,17 | 14,87 | 15,00 | 0,10% | 1.665,00 |
| 11.11.2024 | 14,85 | 15,17 | 14,85 | 14,99 | 1,59% | 2.696,00 |
| 08.11.2024 | 14,68 | 14,75 | 14,68 | 14,75 | 1,03% | 50,00 |
| 07.11.2024 | 14,50 | 14,80 | 14,50 | 14,60 | 0,00% | 1.698,00 |
| 06.11.2024 | 13,96 | 14,67 | 13,96 | 14,60 | 6,80% | 9.628,00 |
| 05.11.2024 | 13,68 | 13,82 | 13,41 | 13,67 | 0,59% | 1.095,00 |
| 04.11.2024 | 13,33 | 13,62 | 13,33 | 13,59 | -1,02% | 114,00 |
| 01.11.2024 | 13,79 | 13,79 | 13,50 | 13,73 | -1,89% | 1.303,00 |
| 31.10.2024 | 14,04 | 14,05 | 14,00 | 14,00 | -0,14% | 56,00 |
| 30.10.2024 | 14,09 | 14,09 | 13,97 | 14,02 | 0,36% | 3.007,00 |
| 29.10.2024 | 13,87 | 14,06 | 13,87 | 13,97 | 0,00% | 7.737,00 |
| 28.10.2024 | 13,99 | 13,99 | 13,97 | 13,97 | 1,16% | 1.180,00 |
| 25.10.2024 | 13,95 | 13,96 | 13,81 | 13,81 | -0,14% | 923,00 |
| 24.10.2024 | 13,49 | 13,83 | 13,49 | 13,83 | 1,21% | 548,00 |
| 23.10.2024 | 13,90 | 13,90 | 13,66 | 13,66 | -2,08% | 224,00 |
| 22.10.2024 | 13,94 | 13,97 | 13,73 | 13,95 | 0,79% | 695,00 |
| 21.10.2024 | 13,81 | 13,85 | 13,81 | 13,84 | -0,22% | 387,00 |
| 18.10.2024 | 14,09 | 14,09 | 13,87 | 13,87 | -1,53% | 428,00 |
| 17.10.2024 | 14,00 | 14,09 | 13,87 | 14,09 | 1,04% | 293,00 |
| 16.10.2024 | 13,65 | 14,05 | 13,65 | 13,94 | 0,43% | 6.451,00 |
| 15.10.2024 | 13,92 | 13,92 | 13,79 | 13,88 | -0,11% | 4.670,00 |
| 14.10.2024 | 13,92 | 13,92 | 13,74 | 13,90 | 0,04% | 3.922,00 |
| 11.10.2024 | 13,90 | 13,90 | 13,88 | 13,89 | 0,43% | 105,00 |
| 10.10.2024 | 13,94 | 13,94 | 13,66 | 13,83 | 0,14% | 7.042,00 |
| 09.10.2024 | 13,78 | 13,97 | 13,78 | 13,81 | 0,22% | 402,00 |
| 08.10.2024 | 13,60 | 13,92 | 13,60 | 13,78 | 0,33% | 287,00 |
| 07.10.2024 | 13,99 | 13,99 | 13,69 | 13,74 | -0,04% | 2.845,00 |
| 04.10.2024 | 13,45 | 13,74 | 13,45 | 13,74 | 3,97% | 3.767,00 |
| 03.10.2024 | 13,48 | 13,48 | 13,22 | 13,22 | -2,07% | 228,00 |
| 02.10.2024 | 13,42 | 13,50 | 13,42 | 13,50 | 2,27% | 62,00 |
| 01.10.2024 | 13,46 | 13,46 | 13,20 | 13,20 | -0,79% | 709,00 |
| 30.09.2024 | 13,35 | 13,43 | 13,30 | 13,30 | -1,04% | 477,00 |
| 27.09.2024 | 13,40 | 13,76 | 13,40 | 13,44 | 0,07% | 317,00 |
| 26.09.2024 | 13,50 | 13,70 | 13,43 | 13,43 | -0,85% | 1.099,00 |
| 25.09.2024 | 13,76 | 13,78 | 13,55 | 13,55 | -1,53% | 435,00 |
| 24.09.2024 | 13,50 | 13,76 | 13,50 | 13,76 | -0,58% | 9,00 |
| 23.09.2024 | 13,93 | 14,00 | 13,78 | 13,84 | 0,62% | 172,00 |
| 20.09.2024 | 13,61 | 13,75 | 13,50 | 13,75 | 2,34% | 881,00 |
| 19.09.2024 | 13,12 | 13,44 | 13,12 | 13,44 | 3,35% | 1.165,00 |
| 18.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | 41,00 |
| 17.09.2024 | 12,78 | 12,93 | 12,75 | 12,75 | -1,16% | 208,00 |
| 16.09.2024 | 12,90 | 12,90 | 12,74 | 12,90 | -0,19% | 140,00 |
| 13.09.2024 | 12,90 | 12,93 | 12,85 | 12,93 | 0,86% | 188,00 |
| 12.09.2024 | 12,75 | 12,82 | 12,70 | 12,82 | 2,36% | 179,00 |
| 11.09.2024 | 12,78 | 12,85 | 12,52 | 12,52 | -0,71% | 186,00 |
| 10.09.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -0,98% | 2,00 |
| 09.09.2024 | 12,59 | 12,91 | 12,58 | 12,74 | 0,59% | 579,00 |
| 06.09.2024 | 12,58 | 12,81 | 12,58 | 12,66 | 1,24% | 375,00 |
| 05.09.2024 | 12,59 | 12,59 | 12,51 | 12,51 | -2,23% | 240,00 |
| 04.09.2024 | 12,98 | 13,00 | 12,74 | 12,79 | -1,62% | 1.149,00 |
| 03.09.2024 | 13,01 | 13,01 | 13,00 | 13,00 | -0,04% | 304,00 |
| 02.09.2024 | 13,10 | 13,18 | 13,01 | 13,01 | 0,00% | 315,00 |
| 30.08.2024 | 13,01 | 13,21 | 12,98 | 13,01 | -0,19% | 2.758,00 |
| 29.08.2024 | 12,97 | 13,11 | 12,75 | 13,03 | 0,35% | 1.236,00 |
| 28.08.2024 | 12,96 | 12,99 | 12,96 | 12,99 | 0,46% | 150,00 |
| 27.08.2024 | 13,05 | 13,05 | 12,93 | 12,93 | -0,77% | 616,00 |
| 26.08.2024 | 13,04 | 13,21 | 12,85 | 13,03 | -0,08% | 901,00 |
| 23.08.2024 | 12,98 | 13,04 | 12,74 | 13,04 | 0,70% | 183,00 |
| 22.08.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 1,05% | 25,00 |
| 21.08.2024 | 12,80 | 12,81 | 12,80 | 12,81 | -0,35% | 300,00 |
| 20.08.2024 | 13,04 | 13,10 | 12,86 | 12,86 | -1,42% | 479,00 |
| 19.08.2024 | 12,78 | 13,08 | 12,78 | 13,04 | 1,09% | 754,00 |
| 16.08.2024 | 12,91 | 13,16 | 12,90 | 12,90 | -1,98% | 438,00 |
| 15.08.2024 | 12,81 | 13,16 | 12,56 | 13,16 | 3,58% | 961,00 |
| 14.08.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 0,43% | 4,00 |
| 13.08.2024 | 12,56 | 12,65 | 12,56 | 12,65 | 0,40% | 1.560,00 |
| 12.08.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -2,51% | 219,00 |
| 09.08.2024 | 12,81 | 12,93 | 12,81 | 12,93 | 0,78% | 157,00 |
| 08.08.2024 | 12,76 | 12,90 | 12,62 | 12,83 | 0,47% | 1.071,00 |
| 07.08.2024 | 13,04 | 13,04 | 12,65 | 12,77 | -2,00% | 468,00 |
| 06.08.2024 | 13,01 | 13,09 | 12,83 | 13,03 | 0,97% | 101,00 |
| 05.08.2024 | 13,26 | 13,26 | 12,72 | 12,90 | -3,15% | 970,00 |