11,680$
0,60%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,24 | 11,64 | 10,93 | 11,61 | 1,93% | 3.120.587,00 |
| 13.10.2025 | 11,45 | 11,47 | 11,34 | 11,39 | 0,71% | 5.314.441,00 |
| 10.10.2025 | 11,49 | 11,56 | 11,31 | 11,31 | -1,39% | 3.446.761,00 |
| 09.10.2025 | 11,57 | 11,62 | 11,40 | 11,47 | -0,95% | 2.456.675,00 |
| 08.10.2025 | 11,67 | 11,75 | 11,55 | 11,58 | -0,60% | 2.335.705,00 |
| 07.10.2025 | 11,74 | 11,82 | 11,65 | 11,65 | -0,60% | 3.172.099,00 |
| 06.10.2025 | 11,95 | 11,97 | 11,72 | 11,72 | -2,89% | 3.582.652,00 |
| 03.10.2025 | 12,10 | 12,17 | 12,00 | 12,07 | -0,01% | - |
| 02.10.2025 | 12,11 | 12,22 | 11,91 | 12,07 | 0,00% | 2.887.726,00 |
| 01.10.2025 | 12,05 | 12,14 | 11,93 | 12,07 | 0,50% | 2.615.543,00 |
| 30.09.2025 | 11,89 | 12,03 | 11,81 | 12,01 | 0,00% | 3.664.405,00 |
| 29.09.2025 | 12,09 | 12,09 | 11,93 | 12,01 | -0,17% | 1.822.401,00 |
| 26.09.2025 | 12,03 | 12,11 | 11,98 | 12,03 | 0,25% | 2.189.389,00 |
| 25.09.2025 | 12,11 | 12,15 | 11,98 | 12,00 | -1,40% | 2.562.649,00 |
| 24.09.2025 | 12,31 | 12,37 | 12,14 | 12,17 | -1,30% | 2.294.763,00 |
| 23.09.2025 | 12,40 | 12,47 | 12,29 | 12,33 | 0,57% | 2.655.519,00 |
| 22.09.2025 | 12,50 | 12,51 | 12,26 | 12,26 | -1,92% | 2.243.889,00 |
| 19.09.2025 | 12,67 | 12,67 | 12,46 | 12,50 | -1,26% | 6.670.743,00 |
| 18.09.2025 | 12,50 | 12,70 | 12,49 | 12,66 | 1,69% | 1.501.586,00 |
| 17.09.2025 | 12,59 | 12,75 | 12,37 | 12,45 | -0,64% | 2.449.297,00 |
| 16.09.2025 | 12,58 | 12,59 | 12,35 | 12,53 | 0,24% | 1.839.491,00 |
| 15.09.2025 | 12,65 | 12,65 | 12,49 | 12,50 | -0,56% | 1.889.660,00 |
| 12.09.2025 | 12,60 | 12,72 | 12,51 | 12,57 | -0,87% | 2.384.617,00 |
| 11.09.2025 | 12,51 | 12,68 | 12,47 | 12,68 | 1,20% | 2.878.566,00 |
| 10.09.2025 | 12,57 | 12,67 | 12,52 | 12,53 | -0,71% | 2.385.360,00 |
| 09.09.2025 | 12,79 | 12,82 | 12,58 | 12,62 | -1,71% | 2.460.769,00 |
| 08.09.2025 | 12,95 | 12,97 | 12,80 | 12,84 | -1,53% | 1.928.235,00 |
| 05.09.2025 | 13,04 | 13,24 | 12,95 | 13,04 | 0,15% | 2.010.725,00 |
| 04.09.2025 | 12,92 | 13,03 | 12,84 | 13,02 | 1,09% | 1.905.873,00 |
| 03.09.2025 | 12,80 | 12,97 | 12,76 | 12,88 | 0,47% | 2.031.853,00 |
| 02.09.2025 | 12,89 | 12,97 | 12,75 | 12,82 | -1,84% | 2.185.405,00 |
| 29.08.2025 | 13,07 | 13,11 | 12,97 | 13,06 | -0,68% | 3.816.271,00 |
| 28.08.2025 | 13,23 | 13,27 | 13,04 | 13,15 | -0,15% | 2.132.836,00 |
| 27.08.2025 | 12,77 | 13,21 | 12,76 | 13,17 | 3,46% | 3.753.088,00 |
| 26.08.2025 | 12,67 | 12,94 | 12,66 | 12,73 | 0,16% | 4.087.802,00 |
| 25.08.2025 | 12,84 | 12,91 | 12,68 | 12,71 | -1,24% | 2.069.220,00 |
| 22.08.2025 | 12,50 | 12,90 | 12,44 | 12,87 | 4,46% | 3.357.862,00 |
| 21.08.2025 | 12,30 | 12,39 | 12,23 | 12,32 | -0,08% | 2.199.074,00 |
| 20.08.2025 | 12,40 | 12,51 | 12,31 | 12,33 | -0,56% | 2.248.450,00 |
| 19.08.2025 | 12,23 | 12,48 | 12,22 | 12,40 | 1,39% | 2.061.189,00 |
| 18.08.2025 | 12,21 | 12,35 | 12,17 | 12,23 | 0,58% | 1.928.529,00 |
| 15.08.2025 | 12,33 | 12,35 | 12,13 | 12,16 | -1,30% | 2.014.453,00 |
| 14.08.2025 | 12,36 | 12,42 | 12,23 | 12,32 | -1,68% | 2.669.475,00 |
| 13.08.2025 | 12,22 | 12,59 | 12,19 | 12,53 | 2,62% | 3.350.514,00 |
| 12.08.2025 | 11,88 | 12,25 | 11,83 | 12,21 | 3,74% | 4.125.700,00 |
| 11.08.2025 | 11,73 | 11,84 | 11,63 | 11,77 | 0,43% | 2.719.480,00 |
| 08.08.2025 | 11,80 | 11,88 | 11,70 | 11,72 | -0,34% | 2.946.828,00 |
| 07.08.2025 | 11,84 | 12,02 | 11,56 | 11,76 | 1,55% | 3.863.708,00 |
| 06.08.2025 | 11,66 | 11,74 | 11,55 | 11,58 | -1,11% | 6.752.678,00 |
| 05.08.2025 | 11,72 | 11,75 | 11,57 | 11,71 | 0,60% | 3.412.046,00 |
| 04.08.2025 | 11,61 | 11,76 | 11,53 | 11,64 | 0,95% | 3.475.372,00 |
| 01.08.2025 | 11,64 | 11,68 | 11,41 | 11,53 | -1,87% | 3.954.180,00 |
| 31.07.2025 | 11,88 | 11,93 | 11,67 | 11,75 | -2,08% | 3.170.082,00 |
| 30.07.2025 | 12,26 | 12,34 | 11,91 | 12,00 | -1,96% | 2.889.093,00 |
| 29.07.2025 | 12,47 | 12,47 | 12,19 | 12,24 | -1,21% | 2.723.363,00 |
| 28.07.2025 | 12,62 | 12,64 | 12,38 | 12,39 | -1,43% | 1.980.478,00 |
| 25.07.2025 | 12,51 | 12,62 | 12,42 | 12,57 | 1,05% | 2.123.770,00 |
| 24.07.2025 | 12,66 | 12,71 | 12,40 | 12,44 | -1,43% | 5.072.293,00 |
| 23.07.2025 | 12,75 | 12,85 | 12,60 | 12,62 | -0,32% | 4.372.673,00 |
| 22.07.2025 | 12,37 | 12,68 | 12,34 | 12,66 | 2,59% | 1.798.227,00 |
| 21.07.2025 | 12,40 | 12,48 | 12,33 | 12,34 | 0,00% | 1.695.101,00 |
| 18.07.2025 | 12,32 | 12,36 | 12,21 | 12,34 | 0,57% | 2.878.270,00 |
| 17.07.2025 | 12,32 | 12,48 | 12,22 | 12,27 | -0,24% | 2.635.899,00 |
| 16.07.2025 | 12,46 | 12,56 | 12,27 | 12,30 | -0,65% | 2.713.124,00 |
| 15.07.2025 | 12,57 | 12,61 | 12,34 | 12,38 | -1,43% | 3.294.750,00 |
| 14.07.2025 | 12,46 | 12,57 | 12,27 | 12,56 | 0,40% | 3.061.267,00 |
| 11.07.2025 | 12,46 | 12,55 | 12,35 | 12,51 | -0,16% | 1.890.748,00 |
| 10.07.2025 | 12,25 | 12,65 | 12,25 | 12,53 | 2,29% | 2.876.501,00 |
| 09.07.2025 | 12,08 | 12,27 | 12,01 | 12,25 | 1,49% | 4.867.512,00 |
| 08.07.2025 | 11,89 | 12,16 | 11,88 | 12,07 | 1,77% | 2.943.367,00 |
| 07.07.2025 | 12,07 | 12,14 | 11,78 | 11,86 | -2,15% | 3.014.495,00 |
| 03.07.2025 | 12,15 | 12,19 | 12,03 | 12,12 | 0,17% | 2.429.513,00 |
| 02.07.2025 | 11,91 | 12,11 | 11,85 | 12,10 | 1,60% | 2.543.662,00 |
| 01.07.2025 | 11,67 | 12,10 | 11,61 | 11,91 | 2,06% | 6.189.666,00 |
| 30.06.2025 | 11,84 | 11,84 | 11,54 | 11,67 | -1,44% | 3.043.869,00 |
| 27.06.2025 | 11,84 | 11,95 | 11,72 | 11,84 | 0,08% | 3.747.948,00 |
| 26.06.2025 | 11,59 | 11,83 | 11,57 | 11,83 | 2,34% | 2.130.866,00 |
| 25.06.2025 | 11,79 | 11,79 | 11,53 | 11,56 | -1,87% | 2.507.246,00 |
| 24.06.2025 | 11,83 | 11,92 | 11,74 | 11,78 | 0,43% | 2.817.840,00 |
| 23.06.2025 | 11,53 | 11,77 | 11,45 | 11,73 | 1,03% | 3.326.607,00 |
| 20.06.2025 | 11,69 | 11,81 | 11,52 | 11,61 | 0,26% | 6.321.500,00 |
| 18.06.2025 | 11,48 | 11,77 | 11,48 | 11,58 | 0,52% | 3.195.426,00 |
| 17.06.2025 | 11,50 | 11,62 | 11,40 | 11,52 | -0,43% | 3.724.058,00 |
| 16.06.2025 | 11,56 | 11,65 | 11,49 | 11,57 | 1,40% | 3.104.213,00 |
| 13.06.2025 | 11,54 | 11,59 | 11,36 | 11,41 | -1,64% | 5.280.248,00 |
| 12.06.2025 | 11,57 | 11,75 | 11,50 | 11,60 | -0,43% | 4.019.509,00 |
| 11.06.2025 | 11,96 | 12,01 | 11,63 | 11,65 | -1,85% | 3.469.287,00 |
| 10.06.2025 | 11,87 | 11,99 | 11,78 | 11,87 | 1,19% | 2.361.645,00 |
| 09.06.2025 | 11,75 | 11,88 | 11,67 | 11,73 | -0,34% | 3.981.390,00 |
| 06.06.2025 | 11,74 | 11,78 | 11,66 | 11,77 | 1,73% | 2.807.548,00 |
| 05.06.2025 | 11,50 | 11,67 | 11,43 | 11,57 | 0,43% | 2.646.615,00 |
| 04.06.2025 | 11,69 | 11,70 | 11,45 | 11,52 | -0,86% | 2.704.681,00 |
| 03.06.2025 | 11,60 | 11,75 | 11,54 | 11,62 | -0,26% | 2.488.514,00 |
| 02.06.2025 | 11,65 | 11,72 | 11,29 | 11,65 | 0,52% | 3.427.141,00 |
| 30.05.2025 | 11,71 | 11,77 | 11,54 | 11,59 | -2,28% | 6.141.042,00 |
| 29.05.2025 | 11,84 | 11,91 | 11,69 | 11,86 | 0,59% | 2.834.468,00 |
| 28.05.2025 | 11,78 | 11,83 | 11,70 | 11,79 | 0,08% | 2.676.688,00 |
| 27.05.2025 | 11,63 | 11,80 | 11,46 | 11,78 | 2,70% | 2.580.864,00 |
| 23.05.2025 | 11,36 | 11,49 | 11,35 | 11,47 | -0,95% | 2.427.357,00 |
| 22.05.2025 | 11,56 | 11,62 | 11,40 | 11,58 | -0,09% | 3.090.281,00 |