10,035€
0,94%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,11 | 10,20 | 10,04 | 10,07 | 0,15% | - |
| 07.08.2025 | 10,04 | 10,32 | 9,92 | 10,06 | 1,12% | - |
| 06.08.2025 | 10,16 | 10,32 | 9,92 | 9,95 | -1,74% | - |
| 05.08.2025 | 10,09 | 10,17 | 9,98 | 10,12 | 0,66% | - |
| 04.08.2025 | 10,02 | 10,16 | 9,94 | 10,06 | 0,94% | 100,00 |
| 01.08.2025 | 10,25 | 10,26 | 9,86 | 9,96 | -3,08% | 236,00 |
| 31.07.2025 | 10,48 | 10,55 | 10,22 | 10,28 | -2,10% | - |
| 30.07.2025 | 10,66 | 10,75 | 10,43 | 10,50 | -0,94% | - |
| 29.07.2025 | 10,77 | 10,90 | 10,57 | 10,60 | -0,86% | - |
| 28.07.2025 | 10,78 | 10,90 | 10,68 | 10,69 | -0,07% | - |
| 25.07.2025 | 10,62 | 10,76 | 10,60 | 10,70 | 1,18% | - |
| 24.07.2025 | 10,69 | 10,79 | 10,53 | 10,58 | -1,38% | - |
| 23.07.2025 | 10,83 | 10,96 | 10,72 | 10,72 | -0,57% | - |
| 22.07.2025 | 10,59 | 10,79 | 10,56 | 10,79 | 2,23% | - |
| 21.07.2025 | 10,63 | 10,69 | 10,53 | 10,55 | -0,61% | - |
| 18.07.2025 | 10,60 | 10,65 | 10,47 | 10,62 | 0,28% | - |
| 17.07.2025 | 10,58 | 10,77 | 10,56 | 10,59 | 0,00% | 5,00 |
| 16.07.2025 | 10,63 | 10,84 | 10,49 | 10,59 | -0,84% | - |
| 15.07.2025 | 10,76 | 10,84 | 10,64 | 10,68 | -0,79% | 10,00 |
| 14.07.2025 | 10,66 | 10,76 | 10,51 | 10,76 | 0,58% | - |
| 11.07.2025 | 10,68 | 10,76 | 10,56 | 10,70 | -0,11% | - |
| 10.07.2025 | 10,42 | 10,83 | 10,39 | 10,71 | 2,39% | - |
| 09.07.2025 | 10,30 | 10,47 | 10,26 | 10,46 | 1,72% | - |
| 08.07.2025 | 10,10 | 10,38 | 10,09 | 10,28 | 1,58% | - |
| 07.07.2025 | 10,33 | 10,37 | 10,06 | 10,12 | -1,27% | - |
| 04.07.2025 | 10,23 | 10,33 | 10,23 | 10,25 | -0,75% | - |
| 03.07.2025 | 10,27 | 10,40 | 10,23 | 10,33 | 0,80% | - |
| 02.07.2025 | 10,12 | 10,26 | 10,07 | 10,25 | 1,39% | - |
| 01.07.2025 | 9,90 | 10,28 | 9,85 | 10,11 | 1,99% | 236,00 |
| 30.06.2025 | 10,09 | 10,17 | 9,80 | 9,91 | -1,90% | - |
| 27.06.2025 | 10,17 | 10,19 | 9,98 | 10,10 | 0,10% | - |
| 26.06.2025 | 9,91 | 10,09 | 9,86 | 10,09 | 1,73% | - |
| 25.06.2025 | 10,14 | 10,22 | 9,91 | 9,92 | -2,00% | - |
| 24.06.2025 | 10,18 | 10,40 | 10,10 | 10,12 | -0,05% | - |
| 23.06.2025 | 10,12 | 10,21 | 9,93 | 10,13 | 0,70% | - |
| 20.06.2025 | 10,09 | 10,25 | 9,99 | 10,06 | 0,31% | - |
| 19.06.2025 | 10,09 | 10,10 | 9,99 | 10,03 | -0,60% | - |
| 18.06.2025 | 10,05 | 10,23 | 9,97 | 10,09 | 0,61% | 992,00 |
| 17.06.2025 | 9,98 | 10,18 | 9,87 | 10,03 | 0,29% | 1.975,00 |
| 16.06.2025 | 9,89 | 10,09 | 9,88 | 10,00 | 1,25% | - |
| 13.06.2025 | 9,97 | 10,13 | 9,85 | 9,88 | -1,39% | 180,00 |
| 12.06.2025 | 10,08 | 10,16 | 9,91 | 10,01 | -1,17% | - |
| 11.06.2025 | 10,37 | 10,53 | 10,13 | 10,13 | -2,57% | - |
| 10.06.2025 | 10,29 | 10,50 | 10,27 | 10,40 | 1,32% | - |
| 09.06.2025 | 10,30 | 10,41 | 10,10 | 10,27 | -0,56% | 200,00 |
| 06.06.2025 | 10,15 | 10,35 | 10,15 | 10,32 | 1,93% | - |
| 05.06.2025 | 10,10 | 10,20 | 9,94 | 10,13 | 0,30% | - |
| 04.06.2025 | 10,23 | 10,33 | 10,02 | 10,10 | -1,32% | 116,00 |
| 03.06.2025 | 10,17 | 10,33 | 10,13 | 10,23 | 0,64% | - |
| 02.06.2025 | 10,14 | 10,25 | 9,89 | 10,17 | -0,44% | - |
| 30.05.2025 | 10,41 | 10,54 | 10,16 | 10,21 | -2,05% | - |
| 29.05.2025 | 10,66 | 10,66 | 10,28 | 10,43 | -0,11% | - |
| 28.05.2025 | 10,40 | 10,48 | 10,31 | 10,44 | 0,43% | - |
| 27.05.2025 | 10,28 | 10,41 | 10,08 | 10,39 | 1,00% | - |
| 26.05.2025 | 10,28 | 10,35 | 10,24 | 10,29 | 2,05% | - |
| 23.05.2025 | 10,22 | 10,33 | 9,99 | 10,08 | -1,75% | - |
| 22.05.2025 | 10,22 | 10,45 | 10,09 | 10,26 | 0,27% | - |
| 21.05.2025 | 10,49 | 10,59 | 10,15 | 10,24 | -2,01% | - |
| 20.05.2025 | 10,69 | 10,75 | 10,45 | 10,45 | -2,46% | - |
| 19.05.2025 | 10,83 | 10,90 | 10,60 | 10,71 | -2,10% | 90,00 |
| 16.05.2025 | 10,71 | 10,95 | 10,69 | 10,94 | 1,82% | - |
| 15.05.2025 | 10,88 | 11,10 | 10,68 | 10,74 | -1,15% | - |
| 14.05.2025 | 10,99 | 11,10 | 10,86 | 10,87 | -1,00% | - |
| 13.05.2025 | 10,88 | 11,23 | 10,88 | 10,98 | -0,32% | - |
| 12.05.2025 | 10,57 | 11,22 | 10,56 | 11,01 | 5,46% | - |
| 09.05.2025 | 10,44 | 10,46 | 10,27 | 10,44 | 0,95% | - |
| 08.05.2025 | 10,31 | 10,43 | 10,11 | 10,35 | 2,91% | - |
| 07.05.2025 | 10,00 | 10,16 | 9,94 | 10,05 | 1,14% | - |
| 06.05.2025 | 10,17 | 10,18 | 9,91 | 9,94 | -2,16% | 765,00 |
| 05.05.2025 | 10,31 | 10,36 | 10,13 | 10,16 | -2,04% | - |
| 02.05.2025 | 10,35 | 10,62 | 10,19 | 10,37 | -0,14% | - |
| 30.04.2025 | 10,26 | 10,42 | 10,15 | 10,39 | -0,29% | - |
| 29.04.2025 | 10,50 | 10,60 | 10,31 | 10,42 | -0,48% | - |
| 28.04.2025 | 10,41 | 10,64 | 10,29 | 10,47 | -0,05% | - |
| 25.04.2025 | 10,53 | 10,54 | 10,34 | 10,47 | -0,14% | 452,00 |
| 24.04.2025 | 10,34 | 10,53 | 10,28 | 10,49 | 0,96% | - |
| 23.04.2025 | 10,54 | 10,93 | 10,39 | 10,39 | 0,21% | - |
| 22.04.2025 | 10,23 | 10,46 | 10,17 | 10,36 | -0,83% | - |
| 17.04.2025 | 10,23 | 10,50 | 9,99 | 10,45 | 3,23% | - |
| 16.04.2025 | 10,03 | 10,29 | 10,01 | 10,12 | -0,64% | 234,00 |
| 15.04.2025 | 10,15 | 10,29 | 10,10 | 10,19 | 0,44% | - |
| 14.04.2025 | 10,12 | 10,34 | 9,85 | 10,14 | 0,35% | - |
| 11.04.2025 | 10,10 | 10,22 | 9,72 | 10,11 | 0,20% | - |
| 10.04.2025 | 11,05 | 11,08 | 9,86 | 10,09 | -9,52% | - |
| 09.04.2025 | 9,53 | 11,20 | 9,34 | 11,15 | 14,55% | 200,00 |
| 08.04.2025 | 10,30 | 10,56 | 9,62 | 9,73 | -4,32% | - |
| 07.04.2025 | 10,24 | 10,63 | 9,76 | 10,17 | -3,23% | - |
| 04.04.2025 | 10,57 | 10,72 | 10,09 | 10,51 | -0,96% | - |
| 03.04.2025 | 11,33 | 12,39 | 10,48 | 10,62 | -10,82% | - |
| 02.04.2025 | 11,95 | 12,11 | 11,79 | 11,90 | -0,64% | - |
| 01.04.2025 | 11,90 | 12,09 | 11,85 | 11,98 | 0,32% | - |
| 31.03.2025 | 11,80 | 11,96 | 11,66 | 11,94 | 0,56% | - |
| 28.03.2025 | 12,03 | 12,15 | 11,79 | 11,88 | -1,35% | - |
| 27.03.2025 | 12,38 | 12,38 | 11,97 | 12,04 | -2,53% | - |
| 26.03.2025 | 12,27 | 12,47 | 12,16 | 12,35 | 0,71% | - |
| 25.03.2025 | 12,42 | 12,50 | 12,17 | 12,26 | -0,97% | - |
| 24.03.2025 | 12,40 | 12,53 | 12,28 | 12,38 | 0,43% | - |
| 21.03.2025 | 12,37 | 12,59 | 12,00 | 12,33 | -1,64% | - |
| 20.03.2025 | 12,52 | 12,67 | 12,45 | 12,54 | 1,01% | - |
| 19.03.2025 | 12,31 | 12,57 | 12,30 | 12,41 | 0,16% | - |