10,016€
1,77%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,03 | 10,14 | 10,02 | 10,03 | 1,87% | - |
| 14.10.2025 | 9,75 | 9,84 | 9,75 | 9,84 | -0,22% | 100,00 |
| 13.10.2025 | 9,64 | 9,86 | 9,64 | 9,86 | 0,31% | 350,00 |
| 10.10.2025 | 9,85 | 9,85 | 9,83 | 9,83 | -0,53% | 530,00 |
| 09.10.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -2,02% | 23,00 |
| 08.10.2025 | 9,98 | 10,09 | 9,98 | 10,09 | 0,85% | 3.000,00 |
| 07.10.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,40% | - |
| 06.10.2025 | 10,10 | 10,12 | 10,05 | 10,05 | -1,57% | 795,00 |
| 03.10.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,24% | - |
| 02.10.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 0,99% | - |
| 01.10.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -0,78% | - |
| 30.09.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -1,83% | - |
| 29.09.2025 | 10,20 | 10,40 | 10,20 | 10,40 | -0,14% | 3.861,00 |
| 26.09.2025 | 10,21 | 10,42 | 10,21 | 10,42 | 1,21% | 123,00 |
| 25.09.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -0,77% | - |
| 24.09.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -2,08% | - |
| 23.09.2025 | 10,37 | 10,59 | 10,37 | 10,59 | -0,09% | 98,00 |
| 22.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 500,00 |
| 19.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,33% | - |
| 18.09.2025 | 10,50 | 10,67 | 10,50 | 10,67 | -0,05% | 10,00 |
| 17.09.2025 | 10,48 | 10,68 | 10,48 | 10,67 | 0,71% | 500,00 |
| 16.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | - |
| 15.09.2025 | 10,63 | 10,75 | 10,63 | 10,75 | 0,37% | 100,00 |
| 12.09.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,85% | - |
| 11.09.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,84% | - |
| 10.09.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -0,93% | - |
| 09.09.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -2,17% | - |
| 08.09.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,14% | - |
| 05.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,72% | - |
| 04.09.2025 | 10,98 | 11,14 | 10,98 | 11,14 | 1,97% | 20,00 |
| 03.09.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -0,68% | - |
| 02.09.2025 | 11,03 | 11,03 | 11,00 | 11,00 | -2,14% | 25,00 |
| 01.09.2025 | 11,14 | 11,24 | 11,14 | 11,24 | 0,45% | 90,00 |
| 29.08.2025 | 11,09 | 11,22 | 11,09 | 11,19 | -0,75% | 620,00 |
| 28.08.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,71% | - |
| 27.08.2025 | 10,87 | 11,09 | 10,87 | 11,09 | 0,18% | 200,00 |
| 26.08.2025 | 10,85 | 11,07 | 10,85 | 11,07 | 0,59% | 150,00 |
| 25.08.2025 | 11,10 | 11,10 | 11,00 | 11,00 | 2,14% | 120,00 |
| 22.08.2025 | 10,54 | 10,77 | 10,54 | 10,77 | 1,17% | 222,00 |
| 21.08.2025 | 10,51 | 10,65 | 10,51 | 10,65 | -0,75% | 400,00 |
| 20.08.2025 | 10,57 | 10,73 | 10,57 | 10,73 | 0,14% | 10,00 |
| 19.08.2025 | 10,46 | 10,71 | 10,46 | 10,71 | 1,66% | 130,00 |
| 18.08.2025 | 10,75 | 10,90 | 10,54 | 10,54 | 0,77% | 4.145,00 |
| 15.08.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -1,23% | - |
| 14.08.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 2,17% | - |
| 13.08.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,81% | - |
| 12.08.2025 | 10,05 | 10,45 | 10,05 | 10,45 | 4,35% | 8,00 |
| 11.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 0,05% | - |
| 08.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,05% | - |
| 07.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,10% | - |
| 06.08.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,05% | - |
| 05.08.2025 | 10,03 | 10,03 | 10,03 | 10,03 | 1,24% | - |
| 04.08.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,72% | - |
| 01.08.2025 | 10,19 | 10,19 | 10,08 | 10,08 | -4,05% | 76,00 |
| 31.07.2025 | 10,38 | 10,50 | 10,38 | 10,50 | -1,87% | 113,00 |
| 30.07.2025 | 10,56 | 10,70 | 10,56 | 10,70 | 0,52% | 2.607,00 |
| 29.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 28.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,48% | - |
| 25.07.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -1,22% | - |
| 24.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -1,67% | - |
| 23.07.2025 | 10,71 | 10,80 | 10,71 | 10,80 | 3,15% | 240,00 |
| 22.07.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -2,15% | - |
| 21.07.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 2,15% | 740,00 |
| 18.07.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,14% | - |
| 17.07.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,57% | - |
| 16.07.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -0,89% | - |
| 15.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,14% | - |
| 14.07.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 0,05% | - |
| 11.07.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 2,76% | - |
| 10.07.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,82% | - |
| 09.07.2025 | 10,21 | 10,43 | 10,21 | 10,43 | 4,09% | 1.325,00 |
| 08.07.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -2,15% | - |
| 07.07.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,54% | - |
| 04.07.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,30% | - |
| 03.07.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,52% | - |
| 02.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,98% | - |
| 01.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,93% | - |
| 30.06.2025 | 9,92 | 10,10 | 9,92 | 10,10 | 0,10% | 616,00 |
| 27.06.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 2,90% | - |
| 26.06.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -2,28% | - |
| 25.06.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,30% | - |
| 24.06.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 0,19% | - |
| 23.06.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,30% | - |
| 20.06.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,59% | - |
| 19.06.2025 | 10,01 | 10,02 | 10,01 | 10,02 | 0,96% | 117,00 |
| 18.06.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,12% | - |
| 17.06.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 1,64% | - |
| 16.06.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -1,85% | - |
| 13.06.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,49% | - |
| 12.06.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -2,82% | - |
| 11.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,68% | - |
| 10.06.2025 | 10,21 | 10,23 | 10,21 | 10,23 | 0,15% | 222,00 |
| 09.06.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 1,85% | - |
| 06.06.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -0,30% | - |
| 05.06.2025 | 10,01 | 10,19 | 10,01 | 10,06 | -0,84% | 525,00 |
| 04.06.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 0,40% | - |
| 03.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,40% | - |
| 02.06.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -2,19% | - |
| 30.05.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,44% | - |
| 29.05.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,16% | - |