13,360€
0,91%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |