14,185€
0,28%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,10 | 14,22 | 13,85 | 14,21 | 0,42% | 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 |
| 02.06.2026 | 12,59 | 12,83 | 12,51 | 12,82 | 1,22% | 2.457,00 |
| 01.06.2026 | 12,62 | 12,71 | 12,48 | 12,66 | -1,59% | 5.590,00 |
| 29.05.2026 | 12,78 | 12,94 | 12,70 | 12,87 | -0,04% | 132,00 |
| 28.05.2026 | 12,77 | 12,99 | 12,67 | 12,87 | 1,70% | 1.043,00 |
| 26.05.2026 | 12,45 | 12,66 | 12,34 | 12,66 | 1,61% | 451,00 |
| 25.05.2026 | 12,50 | 12,50 | 12,37 | 12,46 | 0,16% | 1.053,00 |
| 22.05.2026 | 12,50 | 12,55 | 12,38 | 12,44 | 1,18% | 1.587,00 |
| 21.05.2026 | 12,49 | 12,63 | 12,28 | 12,29 | 0,00% | 1.979,00 |
| 20.05.2026 | 12,05 | 12,31 | 12,05 | 12,29 | 1,99% | 20,00 |
| 19.05.2026 | 12,08 | 12,19 | 11,97 | 12,05 | 0,08% | 2.980,00 |
| 18.05.2026 | 11,77 | 12,04 | 11,74 | 12,04 | 0,29% | 1.187,00 |
| 15.05.2026 | 12,01 | 12,09 | 11,94 | 12,01 | 0,04% | 32,00 |
| 14.05.2026 | 11,89 | 12,12 | 11,79 | 12,00 | 2,35% | 401,00 |
| 13.05.2026 | 11,78 | 11,80 | 11,68 | 11,73 | 0,90% | 1.466,00 |
| 12.05.2026 | 11,75 | 11,79 | 11,60 | 11,62 | -2,76% | 4.981,00 |
| 11.05.2026 | 11,94 | 12,07 | 11,89 | 11,95 | -0,58% | 281,00 |
| 08.05.2026 | 11,85 | 12,04 | 11,73 | 12,02 | 1,69% | 533,00 |
| 07.05.2026 | 11,92 | 12,01 | 11,70 | 11,82 | -0,51% | 5.934,00 |
| 06.05.2026 | 11,63 | 11,93 | 11,59 | 11,88 | 1,71% | 171,00 |
| 05.05.2026 | 11,40 | 11,69 | 11,29 | 11,68 | 3,36% | 3.169,00 |
| 04.05.2026 | 11,47 | 11,52 | 11,25 | 11,30 | -1,78% | 5.226,00 |
| 30.04.2026 | 11,41 | 11,55 | 11,36 | 11,51 | -0,17% | 157,00 |
| 29.04.2026 | 11,47 | 11,59 | 11,38 | 11,53 | 0,74% | 452,00 |
| 28.04.2026 | 11,39 | 11,52 | 11,27 | 11,44 | 2,01% | 10.854,00 |
| 27.04.2026 | 11,23 | 11,32 | 11,16 | 11,22 | -0,22% | 133,00 |
| 24.04.2026 | 11,25 | 11,36 | 11,12 | 11,24 | 1,17% | 105,00 |
| 23.04.2026 | 11,02 | 11,20 | 10,98 | 11,11 | 0,50% | 299,00 |
| 22.04.2026 | 11,17 | 11,24 | 10,97 | 11,06 | -0,76% | 503,00 |
| 21.04.2026 | 11,16 | 11,23 | 11,06 | 11,14 | 0,41% | 250,00 |
| 20.04.2026 | 10,97 | 11,13 | 10,94 | 11,10 | 1,32% | 6.933,00 |
| 17.04.2026 | 10,74 | 11,02 | 10,64 | 10,95 | 2,87% | 5.231,00 |
| 16.04.2026 | 10,64 | 10,73 | 10,53 | 10,65 | -0,05% | 1.436,00 |
| 15.04.2026 | 10,72 | 10,84 | 10,57 | 10,65 | -0,42% | 996,00 |
| 14.04.2026 | 10,65 | 10,73 | 10,56 | 10,70 | 0,56% | 673,00 |
| 13.04.2026 | 10,62 | 10,70 | 10,50 | 10,64 | -1,12% | 978,00 |
| 10.04.2026 | 10,60 | 10,76 | 10,50 | 10,76 | 0,56% | 316,00 |
| 09.04.2026 | 10,30 | 10,72 | 10,19 | 10,70 | 4,44% | - |
| 08.04.2026 | 10,22 | 10,36 | 10,09 | 10,24 | 2,30% | 240,00 |
| 07.04.2026 | 10,09 | 10,17 | 9,90 | 10,01 | 0,02% | 2.160,00 |
| 02.04.2026 | 9,90 | 10,12 | 9,90 | 10,01 | 0,60% | 400,00 |
| 01.04.2026 | 9,97 | 10,09 | 9,80 | 9,95 | -1,50% | 2.635,00 |
| 31.03.2026 | 10,05 | 10,12 | 10,03 | 10,10 | 0,50% | - |
| 30.03.2026 | 10,00 | 10,20 | 9,98 | 10,05 | -0,05% | 1.080,00 |
| 27.03.2026 | 10,35 | 10,41 | 10,04 | 10,06 | -2,45% | 102,00 |
| 26.03.2026 | 10,32 | 10,41 | 10,25 | 10,31 | 0,78% | 8,00 |
| 25.03.2026 | 10,22 | 10,31 | 10,17 | 10,23 | 0,00% | 50,00 |
| 24.03.2026 | 10,26 | 10,32 | 10,11 | 10,23 | -0,97% | 99,00 |
| 23.03.2026 | 9,96 | 10,35 | 9,93 | 10,33 | 2,28% | 419,00 |
| 20.03.2026 | 10,22 | 10,33 | 10,08 | 10,10 | -1,08% | 1.033,00 |
| 19.03.2026 | 10,31 | 10,34 | 10,20 | 10,21 | -1,02% | 136,00 |
| 18.03.2026 | 10,32 | 10,45 | 10,21 | 10,31 | 0,61% | 100,00 |
| 17.03.2026 | 10,29 | 10,36 | 10,17 | 10,25 | 0,15% | 734,00 |
| 16.03.2026 | 10,31 | 10,43 | 10,22 | 10,24 | -0,24% | 313,00 |
| 13.03.2026 | 10,37 | 10,49 | 10,21 | 10,26 | -1,18% | 589,00 |
| 12.03.2026 | 10,41 | 10,53 | 10,31 | 10,38 | -0,26% | 1,00 |
| 11.03.2026 | 10,37 | 10,55 | 10,30 | 10,41 | 0,46% | 466,00 |
| 10.03.2026 | 10,42 | 10,51 | 10,21 | 10,36 | 1,15% | 1.101,00 |
| 09.03.2026 | 10,33 | 10,51 | 10,14 | 10,25 | -1,77% | 1.205,00 |
| 06.03.2026 | 10,67 | 10,89 | 10,33 | 10,43 | -2,43% | 1.899,00 |
| 05.03.2026 | 10,64 | 10,74 | 10,63 | 10,69 | 0,47% | 60,00 |
| 04.03.2026 | 10,45 | 10,64 | 10,41 | 10,64 | 1,43% | 1.010,00 |
| 03.03.2026 | 10,45 | 10,62 | 10,30 | 10,49 | -0,43% | 8.850,00 |
| 02.03.2026 | 10,33 | 10,56 | 10,27 | 10,54 | 0,19% | 216,00 |
| 27.02.2026 | 10,62 | 10,72 | 10,36 | 10,52 | -1,52% | 5.715,00 |
| 26.02.2026 | 10,34 | 10,76 | 10,25 | 10,68 | 3,61% | 25,00 |
| 25.02.2026 | 10,29 | 10,47 | 10,24 | 10,31 | -0,31% | 1.018,00 |
| 24.02.2026 | 10,41 | 10,53 | 10,08 | 10,34 | -0,36% | 2.295,00 |
| 23.02.2026 | 10,39 | 10,54 | 10,20 | 10,38 | -0,67% | 2.476,00 |
| 20.02.2026 | 10,43 | 10,53 | 10,32 | 10,45 | 0,72% | 3.413,00 |
| 19.02.2026 | 10,46 | 10,54 | 10,27 | 10,37 | -0,67% | 631,00 |
| 18.02.2026 | 10,38 | 10,53 | 10,31 | 10,44 | -0,22% | 1.385,00 |
| 17.02.2026 | 10,43 | 10,65 | 10,35 | 10,46 | 0,05% | 3.636,00 |
| 16.02.2026 | 10,36 | 10,48 | 10,36 | 10,46 | 0,97% | 958,00 |