13,360€
1,83%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |