15,890€
0,63%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 15,89 | 15,89 | 15,87 | 15,88 | 0,06% | - |
| 20.10.2026 | 15,26 | 15,90 | 15,24 | 15,87 | 3,22% | - |
| 19.10.2026 | 15,31 | 15,38 | 15,19 | 15,38 | 1,15% | - |
| 16.10.2026 | 15,05 | 15,53 | 14,89 | 15,20 | 0,63% | 26.500,00 |
| 15.10.2026 | 14,63 | 15,16 | 14,62 | 15,11 | 2,97% | - |
| 14.10.2026 | 14,75 | 14,88 | 14,62 | 14,67 | -0,71% | - |
| 13.10.2026 | 14,57 | 14,78 | 14,38 | 14,78 | 1,30% | - |
| 12.10.2026 | 14,63 | 14,67 | 14,50 | 14,59 | 0,45% | - |
| 09.10.2026 | 14,46 | 14,58 | 14,44 | 14,52 | 0,45% | - |
| 08.10.2026 | 14,29 | 14,53 | 14,21 | 14,46 | 0,45% | 11.500,00 |
| 07.10.2026 | 14,52 | 14,67 | 14,30 | 14,39 | -0,96% | 13.000,00 |
| 06.10.2026 | 14,65 | 14,82 | 14,47 | 14,53 | -0,65% | 1.840,00 |
| 05.10.2026 | 14,73 | 14,77 | 14,53 | 14,63 | -0,27% | - |
| 02.10.2026 | 14,60 | 14,74 | 14,55 | 14,67 | 0,65% | 1.040,00 |
| 01.10.2026 | 14,34 | 14,60 | 14,23 | 14,57 | 1,60% | - |
| 30.09.2026 | 14,33 | 14,42 | 14,23 | 14,34 | -0,03% | - |
| 29.09.2026 | 14,37 | 14,56 | 14,22 | 14,35 | -0,31% | - |
| 28.09.2026 | 14,18 | 14,41 | 14,10 | 14,39 | 1,23% | - |
| 25.09.2026 | 14,18 | 14,24 | 13,90 | 14,22 | 0,35% | - |
| 24.09.2026 | 13,88 | 14,17 | 13,85 | 14,17 | 1,98% | - |
| 23.09.2026 | 13,79 | 14,00 | 13,73 | 13,89 | 0,62% | 3.530,00 |
| 22.09.2026 | 13,67 | 13,96 | 13,66 | 13,81 | 0,99% | - |
| 21.09.2026 | 13,63 | 13,73 | 13,51 | 13,67 | 1,41% | - |
| 18.09.2026 | 13,61 | 13,68 | 13,42 | 13,48 | -0,74% | - |
| 17.09.2026 | 13,54 | 13,70 | 13,40 | 13,58 | 1,08% | - |
| 16.09.2026 | 13,45 | 13,65 | 13,27 | 13,44 | 0,64% | - |
| 15.09.2026 | 13,38 | 13,49 | 13,31 | 13,35 | -0,45% | - |
| 14.09.2026 | 13,44 | 13,54 | 13,25 | 13,41 | -0,56% | - |
| 11.09.2026 | 13,46 | 13,66 | 13,44 | 13,49 | 1,09% | - |
| 10.09.2026 | 13,40 | 13,48 | 13,24 | 13,34 | 0,45% | - |
| 09.09.2026 | 13,19 | 13,28 | 13,02 | 13,28 | 0,95% | - |
| 08.09.2026 | 13,32 | 13,52 | 13,14 | 13,16 | -1,57% | - |
| 07.09.2026 | 13,38 | 13,41 | 13,36 | 13,37 | -0,71% | 21.000,00 |
| 04.09.2026 | 13,40 | 13,53 | 13,37 | 13,46 | 0,15% | - |
| 03.09.2026 | 13,61 | 13,71 | 13,40 | 13,44 | -1,32% | 418,00 |
| 02.09.2026 | 13,44 | 13,71 | 13,12 | 13,62 | 1,38% | - |
| 01.09.2026 | 13,76 | 13,76 | 13,39 | 13,44 | -2,11% | 1.400,00 |
| 31.08.2026 | 14,16 | 14,28 | 13,70 | 13,73 | -3,79% | - |
| 28.08.2026 | 14,16 | 14,32 | 14,07 | 14,27 | 0,92% | - |
| 27.08.2026 | 14,23 | 14,28 | 14,11 | 14,14 | -0,42% | - |
| 26.08.2026 | 14,36 | 14,41 | 14,17 | 14,20 | -1,11% | - |
| 25.08.2026 | 14,24 | 14,38 | 14,20 | 14,36 | 0,91% | 1.240,00 |
| 24.08.2026 | 14,27 | 14,39 | 14,17 | 14,23 | -0,07% | - |
| 21.08.2026 | 14,05 | 14,28 | 14,02 | 14,24 | 1,17% | 1.620,00 |
| 20.08.2026 | 14,00 | 14,10 | 13,87 | 14,07 | 0,54% | - |
| 19.08.2026 | 13,86 | 14,09 | 13,79 | 14,00 | 0,65% | - |
| 18.08.2026 | 13,72 | 13,92 | 13,68 | 13,91 | 0,94% | 3.360,00 |
| 17.08.2026 | 13,86 | 13,88 | 13,63 | 13,78 | -0,90% | 1.200,00 |
| 14.08.2026 | 13,76 | 13,92 | 13,69 | 13,90 | 0,94% | - |
| 13.08.2026 | 13,66 | 13,82 | 13,61 | 13,77 | 0,81% | - |
| 12.08.2026 | 13,49 | 13,68 | 13,49 | 13,66 | 1,00% | - |
| 11.08.2026 | 13,61 | 13,80 | 13,50 | 13,53 | -0,62% | - |
| 10.08.2026 | 14,01 | 14,10 | 13,47 | 13,61 | -2,58% | - |
| 07.08.2026 | 14,03 | 14,25 | 13,87 | 13,97 | 0,22% | 39.000,00 |
| 06.08.2026 | 14,37 | 14,89 | 13,92 | 13,94 | -2,69% | - |
| 05.08.2026 | 14,40 | 14,47 | 14,16 | 14,33 | -0,10% | - |
| 04.08.2026 | 14,42 | 14,47 | 14,28 | 14,34 | -0,14% | - |
| 03.08.2026 | 14,39 | 14,57 | 14,33 | 14,36 | 0,31% | - |
| 31.07.2026 | 14,44 | 14,59 | 14,25 | 14,32 | -0,42% | - |
| 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 |