14,465€
0,87%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,44 | 14,44 | 14,43 | 14,43 | 0,38% | - |
| 30.07.2026 | 14,69 | 14,75 | 14,26 | 14,38 | -1,74% | - |
| 29.07.2026 | 14,69 | 14,87 | 14,61 | 14,63 | -0,98% | - |
| 28.07.2026 | 14,85 | 14,98 | 14,56 | 14,78 | -0,44% | - |
| 27.07.2026 | 14,85 | 14,97 | 14,75 | 14,84 | -0,24% | - |
| 24.07.2026 | 14,60 | 14,88 | 14,58 | 14,88 | 1,92% | 56,00 |
| 23.07.2026 | 14,80 | 14,90 | 14,52 | 14,60 | -2,08% | 16,00 |
| 22.07.2026 | 14,90 | 15,00 | 14,85 | 14,91 | -0,43% | - |
| 21.07.2026 | 14,85 | 14,97 | 14,61 | 14,97 | 0,98% | - |
| 20.07.2026 | 14,69 | 14,97 | 14,68 | 14,83 | 0,75% | - |
| 17.07.2026 | 14,63 | 14,80 | 14,59 | 14,72 | 0,03% | - |
| 16.07.2026 | 14,56 | 14,84 | 14,47 | 14,71 | 1,24% | - |
| 15.07.2026 | 14,58 | 14,83 | 14,51 | 14,53 | 0,21% | - |
| 14.07.2026 | 14,36 | 14,52 | 14,24 | 14,50 | 0,87% | - |
| 13.07.2026 | 14,38 | 14,58 | 14,30 | 14,38 | -1,03% | 10.040,00 |
| 10.07.2026 | 14,28 | 14,60 | 14,11 | 14,53 | 1,25% | - |
| 09.07.2026 | 14,10 | 14,35 | 13,97 | 14,35 | 2,03% | - |
| 08.07.2026 | 14,29 | 14,35 | 14,00 | 14,06 | -2,06% | - |
| 07.07.2026 | 14,50 | 14,56 | 14,30 | 14,36 | -1,00% | 4.885,00 |
| 06.07.2026 | 14,52 | 14,69 | 14,45 | 14,50 | -0,28% | - |
| 03.07.2026 | 14,56 | 14,57 | 14,52 | 14,54 | 0,17% | - |
| 02.07.2026 | 14,48 | 14,55 | 14,33 | 14,52 | 0,24% | - |
| 01.07.2026 | 14,69 | 14,86 | 14,45 | 14,48 | -2,62% | - |
| 30.06.2026 | 14,78 | 14,92 | 14,61 | 14,87 | 0,85% | - |
| 29.06.2026 | 15,03 | 15,03 | 14,64 | 14,75 | -1,21% | - |
| 26.06.2026 | 14,78 | 14,96 | 14,70 | 14,93 | 0,20% | - |
| 25.06.2026 | 14,65 | 14,92 | 14,61 | 14,90 | 1,64% | - |
| 24.06.2026 | 14,50 | 14,79 | 14,36 | 14,66 | 0,34% | - |
| 23.06.2026 | 14,50 | 14,81 | 14,42 | 14,61 | 0,45% | 27.000,00 |
| 22.06.2026 | 14,26 | 14,74 | 14,26 | 14,54 | 2,11% | 67.380,00 |
| 19.06.2026 | 14,44 | 14,56 | 14,24 | 14,24 | -1,49% | - |
| 18.06.2026 | 14,19 | 14,58 | 14,16 | 14,46 | 2,16% | - |
| 17.06.2026 | 14,10 | 14,31 | 14,04 | 14,15 | 0,35% | 2.071,00 |
| 16.06.2026 | 13,95 | 14,11 | 13,88 | 14,10 | 1,62% | - |
| 15.06.2026 | 14,13 | 14,13 | 13,87 | 13,88 | -1,00% | - |
| 12.06.2026 | 13,99 | 14,13 | 13,88 | 14,02 | 0,36% | 1.650,00 |
| 11.06.2026 | 13,78 | 14,06 | 13,71 | 13,97 | 1,45% | - |
| 10.06.2026 | 13,77 | 13,88 | 13,60 | 13,77 | -0,25% | 2.040,00 |
| 09.06.2026 | 13,52 | 13,85 | 13,48 | 13,80 | 1,58% | - |
| 08.06.2026 | 13,52 | 13,68 | 13,36 | 13,59 | 0,18% | 1.920,00 |
| 05.06.2026 | 13,33 | 13,72 | 13,27 | 13,56 | 0,22% | - |
| 04.06.2026 | 13,09 | 13,54 | 13,03 | 13,53 | 3,40% | 16.599,00 |
| 03.06.2026 | 12,85 | 13,11 | 12,77 | 13,09 | 1,95% | - |
| 02.06.2026 | 12,59 | 12,85 | 12,55 | 12,84 | 1,74% | - |
| 01.06.2026 | 12,62 | 12,68 | 12,48 | 12,62 | 0,20% | 5.400,00 |
| 29.05.2026 | 12,79 | 12,94 | 12,59 | 12,59 | -2,33% | - |
| 28.05.2026 | 12,78 | 12,91 | 12,71 | 12,89 | 0,98% | - |
| 27.05.2026 | 12,74 | 12,88 | 12,67 | 12,77 | 0,39% | - |
| 26.05.2026 | 12,45 | 12,74 | 12,42 | 12,72 | 2,05% | - |
| 25.05.2026 | 12,50 | 12,50 | 12,39 | 12,46 | 0,00% | - |
| 22.05.2026 | 12,50 | 12,53 | 12,39 | 12,46 | -0,28% | - |
| 21.05.2026 | 12,49 | 12,55 | 12,29 | 12,50 | -0,04% | - |
| 20.05.2026 | 12,05 | 12,50 | 12,05 | 12,50 | 3,73% | 43.700,00 |
| 19.05.2026 | 12,08 | 12,16 | 11,96 | 12,05 | -1,03% | - |
| 18.05.2026 | 11,77 | 12,18 | 11,76 | 12,18 | 2,79% | - |
| 15.05.2026 | 12,01 | 12,03 | 11,83 | 11,85 | -1,17% | - |
| 14.05.2026 | 11,89 | 12,12 | 11,79 | 11,99 | 1,87% | 8.000,00 |
| 13.05.2026 | 11,79 | 11,90 | 11,68 | 11,77 | -0,25% | 15.800,00 |
| 12.05.2026 | 11,75 | 11,81 | 11,58 | 11,80 | 0,68% | - |
| 11.05.2026 | 11,95 | 12,07 | 11,67 | 11,72 | -2,33% | 4.500,00 |
| 08.05.2026 | 11,85 | 12,05 | 11,74 | 12,00 | 1,35% | - |
| 07.05.2026 | 11,92 | 11,97 | 11,75 | 11,84 | -0,63% | 2.400,00 |
| 06.05.2026 | 11,62 | 11,94 | 11,59 | 11,91 | 2,50% | - |
| 05.05.2026 | 11,40 | 11,69 | 11,34 | 11,62 | 3,20% | 2.300,00 |
| 04.05.2026 | 11,47 | 11,47 | 11,24 | 11,26 | -1,83% | 31.700,00 |
| 30.04.2026 | 11,42 | 11,56 | 11,35 | 11,47 | -0,35% | - |
| 29.04.2026 | 11,47 | 11,59 | 11,38 | 11,51 | 0,70% | - |
| 28.04.2026 | 11,39 | 11,53 | 11,28 | 11,43 | 0,44% | - |
| 27.04.2026 | 11,22 | 11,41 | 11,16 | 11,38 | 1,29% | 4.800,00 |
| 24.04.2026 | 11,24 | 11,38 | 11,11 | 11,24 | -0,04% | - |
| 23.04.2026 | 11,02 | 11,25 | 10,99 | 11,24 | 1,58% | - |
| 22.04.2026 | 11,17 | 11,20 | 11,00 | 11,07 | 0,27% | - |
| 21.04.2026 | 11,17 | 11,25 | 10,99 | 11,04 | -0,99% | 16.000,00 |
| 20.04.2026 | 10,97 | 11,17 | 10,93 | 11,15 | 1,23% | - |
| 17.04.2026 | 10,74 | 11,10 | 10,64 | 11,01 | 3,23% | - |
| 16.04.2026 | 10,64 | 10,70 | 10,55 | 10,67 | 0,47% | - |
| 15.04.2026 | 10,71 | 10,77 | 10,58 | 10,62 | -1,21% | - |
| 14.04.2026 | 10,65 | 10,77 | 10,58 | 10,75 | 1,85% | - |
| 13.04.2026 | 10,61 | 10,67 | 10,43 | 10,55 | -1,03% | - |
| 10.04.2026 | 10,60 | 10,78 | 10,51 | 10,66 | 1,23% | - |
| 09.04.2026 | 10,30 | 10,74 | 10,19 | 10,53 | 2,23% | - |
| 08.04.2026 | 10,22 | 10,36 | 10,06 | 10,30 | 2,54% | - |
| 07.04.2026 | 10,07 | 10,12 | 9,94 | 10,05 | 0,06% | - |
| 02.04.2026 | 9,90 | 10,11 | 9,90 | 10,04 | 0,63% | - |
| 01.04.2026 | 9,97 | 10,01 | 9,80 | 9,98 | 0,16% | - |
| 31.03.2026 | 10,05 | 10,13 | 9,86 | 9,96 | -0,84% | 15.000,00 |
| 30.03.2026 | 9,95 | 10,20 | 9,95 | 10,04 | 0,52% | 5.430,00 |
| 27.03.2026 | 10,35 | 10,41 | 9,95 | 9,99 | -3,32% | - |
| 26.03.2026 | 10,32 | 10,47 | 10,25 | 10,34 | 0,73% | - |
| 25.03.2026 | 10,22 | 10,37 | 10,19 | 10,26 | 0,86% | - |
| 24.03.2026 | 10,26 | 10,33 | 10,11 | 10,17 | -0,78% | - |
| 23.03.2026 | 9,96 | 10,37 | 9,93 | 10,25 | 1,87% | 1.000,00 |
| 20.03.2026 | 10,22 | 10,26 | 10,01 | 10,07 | -1,85% | - |
| 19.03.2026 | 10,31 | 10,33 | 10,14 | 10,26 | -0,42% | - |
| 18.03.2026 | 10,31 | 10,45 | 10,22 | 10,30 | 0,27% | - |
| 17.03.2026 | 10,28 | 10,38 | 10,20 | 10,27 | -0,08% | - |
| 16.03.2026 | 10,31 | 10,44 | 10,22 | 10,28 | 0,30% | - |
| 13.03.2026 | 10,37 | 10,49 | 10,21 | 10,25 | -0,71% | - |
| 12.03.2026 | 10,41 | 10,46 | 10,31 | 10,32 | -1,51% | - |
| 11.03.2026 | 10,37 | 10,50 | 10,35 | 10,48 | 1,24% | - |