13,455€
0,22%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,55 | 13,79 | 13,20 | 13,52 | -0,13% | - |
| 04.11.2024 | 13,48 | 13,60 | 13,45 | 13,54 | -0,91% | - |
| 01.11.2024 | 13,66 | 13,75 | 13,50 | 13,67 | 0,64% | 160,00 |
| 31.10.2024 | 13,93 | 14,03 | 13,57 | 13,58 | -2,61% | - |
| 30.10.2024 | 13,98 | 14,20 | 13,92 | 13,94 | 0,19% | - |
| 29.10.2024 | 13,96 | 14,05 | 13,82 | 13,92 | -0,31% | - |
| 28.10.2024 | 13,89 | 14,01 | 13,78 | 13,96 | 1,22% | - |
| 25.10.2024 | 13,79 | 13,99 | 13,77 | 13,79 | 0,04% | - |
| 24.10.2024 | 13,56 | 13,79 | 13,55 | 13,79 | 1,25% | - |
| 23.10.2024 | 13,75 | 13,87 | 13,56 | 13,62 | -1,27% | - |
| 22.10.2024 | 13,70 | 13,94 | 13,70 | 13,79 | -0,54% | - |
| 21.10.2024 | 13,81 | 13,94 | 13,73 | 13,87 | 0,45% | - |
| 18.10.2024 | 14,00 | 14,03 | 13,77 | 13,80 | -1,71% | 860,00 |
| 17.10.2024 | 13,99 | 14,14 | 13,95 | 14,04 | 0,02% | - |
| 16.10.2024 | 13,77 | 14,04 | 13,77 | 14,04 | 1,85% | - |
| 15.10.2024 | 13,78 | 13,97 | 13,69 | 13,79 | 0,25% | - |
| 14.10.2024 | 13,76 | 13,90 | 13,70 | 13,75 | -1,06% | - |
| 11.10.2024 | 13,77 | 13,92 | 13,71 | 13,90 | 0,75% | 150,00 |
| 10.10.2024 | 13,86 | 13,88 | 13,64 | 13,80 | -0,11% | - |
| 09.10.2024 | 13,81 | 13,92 | 13,72 | 13,81 | -0,11% | - |
| 08.10.2024 | 13,75 | 13,87 | 13,45 | 13,83 | 0,33% | - |
| 07.10.2024 | 13,85 | 13,94 | 13,70 | 13,78 | -0,54% | - |
| 04.10.2024 | 13,32 | 13,86 | 13,31 | 13,86 | 4,13% | - |
| 03.10.2024 | 13,41 | 13,49 | 13,13 | 13,31 | -0,69% | - |
| 02.10.2024 | 13,34 | 13,53 | 13,30 | 13,40 | 0,28% | - |
| 01.10.2024 | 13,32 | 13,52 | 13,22 | 13,36 | 0,13% | - |
| 30.09.2024 | 13,48 | 13,49 | 13,22 | 13,34 | -1,51% | - |
| 27.09.2024 | 13,53 | 13,69 | 13,46 | 13,55 | 0,39% | - |
| 26.09.2024 | 13,49 | 13,59 | 13,42 | 13,50 | 0,26% | - |
| 25.09.2024 | 13,58 | 13,71 | 13,43 | 13,46 | -1,39% | - |
| 24.09.2024 | 13,67 | 13,80 | 13,58 | 13,65 | -0,15% | - |
| 23.09.2024 | 13,83 | 13,89 | 13,63 | 13,67 | -0,56% | - |
| 20.09.2024 | 13,59 | 13,84 | 13,46 | 13,75 | 0,98% | - |
| 19.09.2024 | 13,15 | 13,61 | 13,11 | 13,61 | 4,51% | - |
| 18.09.2024 | 12,91 | 13,18 | 12,89 | 13,03 | 0,73% | - |
| 17.09.2024 | 12,84 | 13,11 | 12,84 | 12,93 | 0,25% | - |
| 16.09.2024 | 12,83 | 13,06 | 12,79 | 12,90 | 0,02% | - |
| 13.09.2024 | 12,78 | 12,92 | 12,75 | 12,90 | 0,92% | - |
| 12.09.2024 | 12,78 | 12,84 | 12,63 | 12,78 | 0,24% | - |
| 11.09.2024 | 12,64 | 12,80 | 12,56 | 12,75 | 0,29% | - |
| 10.09.2024 | 12,72 | 12,80 | 12,60 | 12,71 | -0,31% | - |
| 09.09.2024 | 12,67 | 12,85 | 12,48 | 12,75 | 1,09% | - |
| 06.09.2024 | 12,58 | 12,75 | 12,43 | 12,61 | 0,56% | - |
| 05.09.2024 | 12,70 | 12,79 | 12,54 | 12,54 | -1,35% | 80,00 |
| 04.09.2024 | 12,85 | 13,06 | 12,70 | 12,72 | -1,59% | - |
| 03.09.2024 | 13,09 | 13,12 | 12,88 | 12,92 | -0,98% | - |
| 02.09.2024 | 13,01 | 13,14 | 13,01 | 13,05 | -0,02% | - |
| 30.08.2024 | 12,88 | 13,20 | 12,86 | 13,05 | 1,44% | - |
| 29.08.2024 | 12,84 | 13,08 | 12,84 | 12,87 | 0,16% | - |
| 28.08.2024 | 12,83 | 12,93 | 12,81 | 12,85 | 0,49% | - |
| 27.08.2024 | 12,91 | 13,05 | 12,77 | 12,78 | -1,11% | - |
| 26.08.2024 | 12,97 | 13,17 | 12,91 | 12,93 | -0,27% | 1.600,00 |
| 23.08.2024 | 12,85 | 13,06 | 12,82 | 12,96 | 0,91% | - |
| 22.08.2024 | 12,80 | 12,91 | 12,71 | 12,84 | 0,34% | - |
| 21.08.2024 | 12,68 | 12,87 | 12,64 | 12,80 | 0,96% | - |
| 20.08.2024 | 12,86 | 13,00 | 12,68 | 12,68 | -2,18% | 250,00 |
| 19.08.2024 | 12,91 | 13,07 | 12,86 | 12,96 | 0,23% | - |
| 16.08.2024 | 13,03 | 13,11 | 12,88 | 12,93 | -0,81% | - |
| 15.08.2024 | 12,67 | 13,09 | 12,65 | 13,04 | 3,18% | - |
| 14.08.2024 | 12,61 | 12,72 | 12,54 | 12,63 | 0,28% | - |
| 13.08.2024 | 12,55 | 12,68 | 12,43 | 12,60 | 0,48% | - |
| 12.08.2024 | 12,95 | 13,00 | 12,52 | 12,54 | -2,59% | - |
| 09.08.2024 | 12,85 | 12,93 | 12,72 | 12,87 | 0,11% | - |
| 08.08.2024 | 12,84 | 12,98 | 12,73 | 12,86 | 0,35% | 225,00 |
| 07.08.2024 | 12,94 | 13,00 | 12,69 | 12,81 | -0,08% | - |
| 06.08.2024 | 12,93 | 13,06 | 12,59 | 12,82 | 0,63% | 300,00 |
| 05.08.2024 | 13,13 | 13,16 | 12,71 | 12,74 | -3,86% | 724,00 |
| 02.08.2024 | 13,45 | 13,52 | 13,02 | 13,26 | -2,02% | 1.876,00 |
| 01.08.2024 | 13,70 | 13,84 | 13,43 | 13,53 | -1,04% | - |
| 31.07.2024 | 13,99 | 14,06 | 13,67 | 13,67 | -2,93% | - |
| 30.07.2024 | 13,87 | 14,10 | 13,84 | 14,08 | 1,65% | - |
| 29.07.2024 | 13,86 | 13,95 | 13,78 | 13,86 | 0,40% | - |
| 26.07.2024 | 13,54 | 13,88 | 13,54 | 13,80 | 2,28% | - |
| 25.07.2024 | 13,71 | 13,81 | 13,42 | 13,49 | -1,24% | 2.205,00 |
| 24.07.2024 | 14,01 | 14,13 | 13,66 | 13,66 | -2,69% | 722,00 |
| 23.07.2024 | 13,78 | 14,08 | 13,74 | 14,04 | 1,81% | - |
| 22.07.2024 | 13,71 | 13,83 | 13,57 | 13,79 | 0,58% | - |
| 19.07.2024 | 13,66 | 13,76 | 13,51 | 13,71 | 0,49% | - |
| 18.07.2024 | 14,02 | 14,22 | 13,60 | 13,64 | -2,64% | 2.142,00 |
| 17.07.2024 | 13,81 | 14,07 | 13,58 | 14,01 | 1,40% | - |
| 16.07.2024 | 13,55 | 13,83 | 13,47 | 13,82 | 2,16% | - |
| 15.07.2024 | 13,38 | 13,61 | 13,35 | 13,53 | 1,23% | - |
| 12.07.2024 | 13,16 | 13,37 | 13,13 | 13,36 | 1,64% | - |
| 11.07.2024 | 13,04 | 13,29 | 13,01 | 13,15 | 0,60% | 4.584,00 |
| 10.07.2024 | 12,91 | 13,11 | 12,90 | 13,07 | 1,28% | - |
| 09.07.2024 | 13,11 | 13,12 | 12,90 | 12,91 | -1,11% | - |
| 08.07.2024 | 13,11 | 13,25 | 13,05 | 13,05 | -0,34% | - |
| 05.07.2024 | 13,18 | 13,23 | 13,04 | 13,10 | -0,67% | - |
| 04.07.2024 | 13,20 | 13,24 | 13,18 | 13,18 | -0,17% | - |
| 03.07.2024 | 13,29 | 13,41 | 13,16 | 13,21 | -0,74% | - |
| 02.07.2024 | 13,30 | 13,38 | 13,21 | 13,30 | 0,08% | - |
| 01.07.2024 | 13,55 | 13,60 | 13,27 | 13,29 | -2,04% | - |
| 28.06.2024 | 13,37 | 13,59 | 13,27 | 13,57 | 2,76% | - |
| 27.06.2024 | 13,33 | 13,40 | 13,21 | 13,21 | -1,18% | - |
| 26.06.2024 | 13,42 | 13,53 | 13,27 | 13,36 | -0,33% | - |
| 25.06.2024 | 13,56 | 13,74 | 13,40 | 13,41 | -1,04% | - |
| 24.06.2024 | 13,63 | 13,75 | 13,55 | 13,55 | -0,67% | 1.825,00 |
| 21.06.2024 | 13,57 | 13,75 | 13,52 | 13,64 | 0,46% | - |
| 20.06.2024 | 13,36 | 13,61 | 13,36 | 13,58 | 0,89% | - |
| 19.06.2024 | 13,49 | 13,51 | 13,46 | 13,46 | -0,22% | - |