15,825€
-0,38%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,27 | 15,92 | 15,20 | 15,89 | 4,68% | 1.521,00 |
| 19.10.2026 | 15,31 | 15,36 | 15,09 | 15,18 | -1,17% | 122,00 |
| 16.10.2026 | 15,04 | 15,53 | 14,87 | 15,36 | 1,76% | 771,00 |
| 15.10.2026 | 14,63 | 15,15 | 14,51 | 15,09 | 2,20% | 811,00 |
| 14.10.2026 | 14,74 | 14,89 | 14,67 | 14,77 | 1,58% | 215,00 |
| 13.10.2026 | 14,58 | 14,69 | 14,37 | 14,54 | -0,31% | 10,00 |
| 12.10.2026 | 14,62 | 14,74 | 14,49 | 14,58 | 0,83% | 669,00 |
| 09.10.2026 | 14,45 | 14,60 | 14,36 | 14,46 | -0,38% | 125,00 |
| 08.10.2026 | 14,30 | 14,52 | 14,18 | 14,52 | 0,76% | 30,00 |
| 07.10.2026 | 14,51 | 14,67 | 14,30 | 14,41 | -1,06% | 619,00 |
| 06.10.2026 | 14,65 | 14,79 | 14,47 | 14,56 | -1,12% | 177,00 |
| 05.10.2026 | 14,74 | 14,85 | 14,56 | 14,73 | 0,51% | 716,00 |
| 02.10.2026 | 14,60 | 14,72 | 14,51 | 14,65 | 1,03% | 131,00 |
| 01.10.2026 | 14,34 | 14,52 | 14,10 | 14,50 | 1,08% | 88,00 |
| 30.09.2026 | 14,32 | 14,41 | 14,14 | 14,35 | 0,49% | 147,00 |
| 29.09.2026 | 14,38 | 14,70 | 14,17 | 14,28 | -0,17% | 1.463,00 |
| 28.09.2026 | 14,18 | 14,41 | 14,10 | 14,30 | 1,17% | 1.881,00 |
| 25.09.2026 | 14,19 | 14,26 | 13,91 | 14,14 | 0,04% | 52,00 |
| 24.09.2026 | 13,88 | 14,16 | 13,85 | 14,13 | 2,06% | 75,00 |
| 23.09.2026 | 13,79 | 13,96 | 13,71 | 13,85 | 1,13% | 47,00 |
| 22.09.2026 | 13,66 | 13,71 | 13,65 | 13,69 | 1,26% | - |
| 21.09.2026 | 13,64 | 13,79 | 13,52 | 13,52 | -0,29% | 11,00 |
| 18.09.2026 | 13,61 | 13,75 | 13,53 | 13,56 | -0,88% | 52,00 |
| 17.09.2026 | 13,55 | 13,69 | 13,40 | 13,68 | 1,56% | 638,00 |
| 16.09.2026 | 13,45 | 13,70 | 13,31 | 13,47 | 0,90% | 65,00 |
| 15.09.2026 | 13,39 | 13,51 | 13,26 | 13,35 | -0,67% | 238,00 |
| 14.09.2026 | 13,44 | 13,52 | 13,00 | 13,44 | -0,74% | 22.156,00 |
| 11.09.2026 | 13,46 | 13,65 | 13,45 | 13,54 | 1,61% | - |
| 10.09.2026 | 13,40 | 13,48 | 13,24 | 13,33 | 1,14% | 380,00 |
| 09.09.2026 | 13,12 | 13,24 | 12,94 | 13,18 | -0,49% | 775,00 |
| 08.09.2026 | 13,31 | 13,51 | 13,23 | 13,24 | -1,63% | 121,00 |
| 07.09.2026 | 13,38 | 13,50 | 13,24 | 13,46 | 0,07% | 98,00 |
| 04.09.2026 | 13,40 | 13,52 | 13,38 | 13,45 | 0,22% | - |
| 03.09.2026 | 13,60 | 13,72 | 13,40 | 13,42 | -1,83% | 55,00 |
| 02.09.2026 | 13,44 | 13,70 | 13,11 | 13,67 | -0,33% | 1.250,00 |
| 01.09.2026 | 13,76 | 13,89 | 13,61 | 13,72 | -0,76% | 26,00 |
| 31.08.2026 | 14,27 | 14,32 | 13,78 | 13,82 | -3,19% | 226,00 |
| 28.08.2026 | 14,16 | 14,32 | 14,05 | 14,28 | 0,95% | 20,00 |
| 27.08.2026 | 14,23 | 14,31 | 14,06 | 14,14 | -0,60% | 3,00 |
| 26.08.2026 | 14,36 | 14,44 | 14,15 | 14,23 | -0,49% | 243,00 |
| 25.08.2026 | 14,25 | 14,37 | 14,12 | 14,30 | 0,78% | 130,00 |
| 24.08.2026 | 14,26 | 14,41 | 14,16 | 14,19 | 0,35% | 155,00 |
| 21.08.2026 | 14,13 | 14,27 | 14,05 | 14,14 | 0,53% | 639,00 |
| 20.08.2026 | 14,00 | 14,08 | 13,87 | 14,06 | 0,75% | - |
| 19.08.2026 | 13,86 | 14,07 | 13,74 | 13,96 | 0,87% | 274,00 |
| 18.08.2026 | 13,72 | 13,88 | 13,60 | 13,84 | 0,76% | 16,00 |
| 17.08.2026 | 13,87 | 13,99 | 13,63 | 13,73 | 0,07% | 62,00 |
| 14.08.2026 | 13,76 | 13,89 | 13,63 | 13,72 | -0,36% | 53,00 |
| 13.08.2026 | 13,66 | 13,82 | 13,61 | 13,77 | 1,29% | 30,00 |
| 12.08.2026 | 13,49 | 13,64 | 13,39 | 13,60 | 0,78% | 67,00 |
| 11.08.2026 | 13,61 | 13,83 | 13,47 | 13,49 | -0,81% | 17,00 |
| 10.08.2026 | 14,00 | 14,11 | 13,47 | 13,60 | -2,68% | 2.196,00 |
| 07.08.2026 | 14,03 | 14,24 | 13,87 | 13,98 | -0,43% | 32,00 |
| 06.08.2026 | 14,37 | 14,88 | 14,03 | 14,04 | -1,96% | 826,00 |
| 05.08.2026 | 14,40 | 14,47 | 14,20 | 14,32 | -0,69% | - |
| 04.08.2026 | 14,43 | 14,47 | 14,27 | 14,42 | 0,42% | 1.001,00 |
| 03.08.2026 | 14,40 | 14,62 | 14,25 | 14,36 | 0,31% | 404,00 |
| 31.07.2026 | 14,44 | 14,58 | 14,25 | 14,31 | 0,10% | 4,00 |
| 30.07.2026 | 14,68 | 14,75 | 14,23 | 14,30 | -2,82% | 963,00 |
| 29.07.2026 | 14,68 | 14,87 | 14,61 | 14,71 | -0,24% | 494,00 |
| 28.07.2026 | 14,85 | 15,00 | 14,56 | 14,75 | -0,51% | 82,00 |
| 27.07.2026 | 14,86 | 14,97 | 14,79 | 14,82 | 0,34% | 6,00 |
| 24.07.2026 | 14,60 | 14,88 | 14,58 | 14,77 | 1,62% | 230,00 |
| 23.07.2026 | 14,88 | 14,99 | 14,53 | 14,54 | -2,84% | 997,00 |
| 22.07.2026 | 14,90 | 15,04 | 14,80 | 14,96 | 1,32% | 2.437,00 |
| 21.07.2026 | 14,86 | 14,93 | 14,63 | 14,77 | -0,67% | 578,00 |
| 20.07.2026 | 14,69 | 14,94 | 14,56 | 14,87 | 1,50% | 620,00 |
| 17.07.2026 | 14,64 | 14,81 | 14,49 | 14,65 | -0,44% | 266,00 |
| 16.07.2026 | 14,56 | 14,84 | 14,43 | 14,71 | 1,34% | 158,00 |
| 15.07.2026 | 14,58 | 14,82 | 14,46 | 14,52 | 0,90% | 52,00 |
| 14.07.2026 | 14,36 | 14,49 | 14,19 | 14,39 | 0,07% | 100,00 |
| 13.07.2026 | 14,38 | 14,60 | 14,25 | 14,38 | -0,62% | 316,00 |
| 10.07.2026 | 14,29 | 14,59 | 14,11 | 14,47 | 1,08% | 400,00 |
| 09.07.2026 | 14,10 | 14,32 | 13,85 | 14,31 | 1,17% | 573,00 |
| 08.07.2026 | 14,28 | 14,35 | 14,03 | 14,15 | -1,87% | 474,00 |
| 07.07.2026 | 14,50 | 14,59 | 14,33 | 14,42 | -1,10% | 3.051,00 |
| 06.07.2026 | 14,52 | 14,69 | 14,41 | 14,58 | 0,21% | 2.062,00 |
| 03.07.2026 | 14,57 | 14,57 | 14,40 | 14,55 | 0,87% | 27,00 |
| 02.07.2026 | 14,48 | 14,48 | 14,24 | 14,42 | -0,14% | 200,00 |
| 01.07.2026 | 14,69 | 14,92 | 14,44 | 14,44 | -2,79% | 1.513,00 |
| 30.06.2026 | 14,78 | 14,91 | 14,59 | 14,86 | 1,02% | 5.139,00 |
| 29.06.2026 | 15,03 | 15,13 | 14,63 | 14,71 | -1,24% | 1.794,00 |
| 26.06.2026 | 14,78 | 14,94 | 14,72 | 14,89 | 0,03% | 3.276,00 |
| 25.06.2026 | 14,65 | 14,89 | 14,55 | 14,89 | 2,76% | 3.523,00 |
| 24.06.2026 | 14,49 | 14,87 | 14,36 | 14,49 | -1,36% | 2.389,00 |
| 23.06.2026 | 14,50 | 14,79 | 14,36 | 14,69 | 0,03% | 1.016,00 |
| 22.06.2026 | 14,26 | 14,71 | 14,26 | 14,68 | 0,89% | 1.433,00 |
| 19.06.2026 | 14,44 | 14,58 | 14,43 | 14,55 | 0,76% | 227,00 |
| 18.06.2026 | 14,18 | 14,48 | 14,08 | 14,44 | 1,09% | 833,00 |
| 17.06.2026 | 14,10 | 14,34 | 13,97 | 14,29 | 2,18% | 1.337,00 |
| 16.06.2026 | 13,96 | 14,05 | 13,78 | 13,98 | 0,39% | 408,00 |
| 15.06.2026 | 14,12 | 14,25 | 13,82 | 13,93 | -0,78% | 1.290,00 |
| 12.06.2026 | 14,00 | 14,11 | 13,88 | 14,04 | 1,78% | 13,00 |
| 11.06.2026 | 13,78 | 13,79 | 13,76 | 13,79 | -0,07% | - |
| 10.06.2026 | 13,78 | 13,85 | 13,56 | 13,80 | 0,99% | 2.039,00 |
| 09.06.2026 | 13,51 | 13,77 | 13,45 | 13,67 | 0,44% | 851,00 |
| 08.06.2026 | 13,52 | 13,69 | 13,23 | 13,61 | -0,29% | 2.740,00 |
| 05.06.2026 | 13,34 | 13,66 | 13,23 | 13,65 | 0,78% | 2.709,00 |
| 04.06.2026 | 13,09 | 13,54 | 12,92 | 13,54 | 3,40% | 735,00 |
| 03.06.2026 | 12,86 | 13,10 | 12,77 | 13,10 | 2,18% | 1.640,00 |