10,433€
1,19%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 14,97 | 14,97 | 14,68 | 14,90 | -0,03% | 526,00 |
| 10.02.2025 | 15,07 | 15,14 | 14,90 | 14,90 | -2,58% | 472,00 |
| 07.02.2025 | 15,40 | 15,40 | 15,10 | 15,30 | 1,43% | 650,00 |
| 06.02.2025 | 14,81 | 15,08 | 14,81 | 15,08 | 1,55% | 4.860,00 |
| 05.02.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -0,77% | 1.100,00 |
| 04.02.2025 | 14,98 | 15,01 | 14,65 | 14,97 | 0,34% | 1.888,00 |
| 03.02.2025 | 14,76 | 15,04 | 14,74 | 14,92 | -0,70% | 847,00 |
| 31.01.2025 | 14,94 | 15,02 | 14,92 | 15,02 | 0,94% | 609,00 |
| 30.01.2025 | 14,89 | 14,89 | 14,88 | 14,88 | -0,60% | 176,00 |
| 29.01.2025 | 15,21 | 15,21 | 14,97 | 14,97 | -1,45% | 97,00 |
| 28.01.2025 | 15,11 | 15,19 | 15,11 | 15,19 | 2,81% | 1.078,00 |
| 27.01.2025 | 14,50 | 14,78 | 14,21 | 14,78 | 2,18% | 1.024,00 |
| 24.01.2025 | 14,55 | 14,55 | 14,46 | 14,46 | -0,38% | 219,00 |
| 23.01.2025 | 14,74 | 14,74 | 14,52 | 14,52 | -1,09% | 1.481,00 |
| 22.01.2025 | 14,72 | 14,72 | 14,48 | 14,68 | -0,34% | 135,00 |
| 21.01.2025 | 14,69 | 14,73 | 14,53 | 14,73 | 0,51% | 309,00 |
| 20.01.2025 | 14,71 | 14,71 | 14,65 | 14,65 | -0,75% | 885,00 |
| 17.01.2025 | 14,84 | 14,92 | 14,76 | 14,76 | -0,27% | 485,00 |
| 16.01.2025 | 14,63 | 14,86 | 14,63 | 14,80 | -0,24% | 181,00 |
| 15.01.2025 | 14,50 | 14,85 | 14,25 | 14,84 | 2,95% | 113,00 |
| 14.01.2025 | 14,13 | 14,43 | 14,13 | 14,41 | 1,73% | 90,00 |
| 13.01.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -1,46% | 1,00 |
| 10.01.2025 | 14,00 | 14,38 | 13,91 | 14,38 | 3,05% | 2.445,00 |
| 09.01.2025 | 14,26 | 14,26 | 13,95 | 13,95 | -0,57% | 927,00 |
| 08.01.2025 | 14,04 | 14,23 | 14,03 | 14,03 | -1,51% | 482,00 |
| 07.01.2025 | 14,38 | 14,38 | 14,19 | 14,25 | -1,89% | 3.602,00 |
| 06.01.2025 | 14,51 | 14,78 | 14,51 | 14,52 | -1,29% | 814,00 |
| 03.01.2025 | 14,70 | 14,90 | 14,59 | 14,71 | 0,07% | 245,00 |
| 02.01.2025 | 14,86 | 15,14 | 14,70 | 14,70 | -1,71% | 418,00 |
| 30.12.2024 | 14,64 | 15,04 | 14,64 | 14,96 | -0,10% | 1.214,00 |
| 27.12.2024 | 15,28 | 15,30 | 14,97 | 14,97 | -0,33% | 1.769,00 |
| 23.12.2024 | 15,17 | 15,18 | 14,87 | 15,02 | 0,77% | 1.834,00 |
| 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 |