10,060€
-1,08%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 12,53 | 12,61 | 12,25 | 12,39 | -1,06% | - |
| 17.03.2025 | 12,41 | 12,67 | 12,39 | 12,52 | 0,83% | - |
| 14.03.2025 | 12,18 | 12,77 | 12,16 | 12,42 | 1,53% | - |
| 13.03.2025 | 12,54 | 12,77 | 12,05 | 12,23 | -3,14% | - |
| 12.03.2025 | 12,61 | 12,76 | 12,34 | 12,63 | -0,51% | 200,00 |
| 11.03.2025 | 13,11 | 13,15 | 12,56 | 12,70 | -3,83% | 375,00 |
| 10.03.2025 | 13,49 | 13,63 | 13,04 | 13,20 | -2,37% | - |
| 07.03.2025 | 13,27 | 13,53 | 13,22 | 13,52 | 1,44% | - |
| 06.03.2025 | 13,50 | 13,52 | 13,28 | 13,33 | -1,11% | - |
| 05.03.2025 | 13,61 | 13,72 | 13,40 | 13,48 | -1,35% | - |
| 04.03.2025 | 14,05 | 14,06 | 13,58 | 13,66 | -1,62% | - |
| 03.03.2025 | 14,25 | 14,30 | 13,89 | 13,89 | -2,53% | - |
| 28.02.2025 | 13,94 | 14,33 | 13,93 | 14,25 | 1,86% | - |
| 27.02.2025 | 13,84 | 14,13 | 13,83 | 13,99 | 1,47% | - |
| 26.02.2025 | 13,74 | 13,97 | 13,67 | 13,79 | 0,69% | - |
| 25.02.2025 | 13,96 | 14,12 | 13,52 | 13,69 | -1,97% | - |
| 24.02.2025 | 14,18 | 14,31 | 13,90 | 13,97 | -1,19% | - |
| 21.02.2025 | 14,56 | 14,69 | 14,07 | 14,13 | -2,77% | - |
| 20.02.2025 | 14,71 | 14,76 | 14,33 | 14,54 | -1,29% | 60,00 |
| 19.02.2025 | 14,72 | 14,84 | 14,60 | 14,73 | 0,07% | 490,00 |
| 18.02.2025 | 14,60 | 14,74 | 14,47 | 14,72 | 1,01% | - |
| 17.02.2025 | 14,54 | 14,58 | 14,52 | 14,57 | 0,40% | - |
| 14.02.2025 | 14,66 | 14,80 | 14,49 | 14,51 | -0,89% | - |
| 13.02.2025 | 14,63 | 14,81 | 14,56 | 14,64 | -0,34% | - |
| 12.02.2025 | 14,76 | 14,81 | 14,52 | 14,69 | -0,60% | - |
| 11.02.2025 | 14,83 | 14,86 | 14,60 | 14,78 | -0,47% | - |
| 10.02.2025 | 15,21 | 15,25 | 14,79 | 14,85 | -1,98% | - |
| 07.02.2025 | 15,27 | 15,39 | 15,03 | 15,15 | -0,67% | - |
| 06.02.2025 | 14,89 | 15,25 | 14,85 | 15,25 | 2,74% | - |
| 05.02.2025 | 14,77 | 14,94 | 14,74 | 14,84 | 0,07% | - |
| 04.02.2025 | 14,88 | 15,08 | 14,67 | 14,83 | -0,37% | - |
| 03.02.2025 | 14,85 | 14,99 | 14,71 | 14,89 | 0,05% | - |
| 31.01.2025 | 14,96 | 15,08 | 14,80 | 14,88 | -0,25% | - |
| 30.01.2025 | 14,80 | 15,04 | 14,73 | 14,92 | 0,88% | - |
| 29.01.2025 | 15,04 | 15,25 | 14,77 | 14,79 | -1,76% | - |
| 28.01.2025 | 14,88 | 15,36 | 14,88 | 15,05 | 1,23% | - |
| 27.01.2025 | 14,51 | 15,00 | 14,29 | 14,87 | 3,05% | - |
| 24.01.2025 | 14,59 | 14,62 | 14,43 | 14,43 | -1,52% | - |
| 23.01.2025 | 14,58 | 14,66 | 14,49 | 14,65 | 0,47% | - |
| 22.01.2025 | 14,63 | 14,65 | 14,47 | 14,59 | -0,44% | - |
| 21.01.2025 | 14,54 | 14,69 | 14,50 | 14,65 | 1,08% | - |
| 20.01.2025 | 14,72 | 14,73 | 14,49 | 14,49 | -0,97% | - |
| 17.01.2025 | 14,69 | 14,85 | 14,63 | 14,64 | -0,14% | - |
| 16.01.2025 | 14,75 | 14,83 | 14,65 | 14,66 | -0,44% | - |
| 15.01.2025 | 14,39 | 14,81 | 14,35 | 14,72 | 2,29% | - |
| 14.01.2025 | 14,28 | 14,40 | 14,23 | 14,39 | 0,59% | 20,00 |