12,035$
-0,87%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,66 | 11,91 | 11,64 | 11,87 | -2,21% | - |
| 06.03.2026 | 12,23 | 12,25 | 11,96 | 12,14 | -2,10% | 740,00 |
| 05.03.2026 | 12,34 | 12,46 | 12,25 | 12,40 | -0,24% | 740,00 |
| 04.03.2026 | 12,22 | 12,44 | 12,12 | 12,43 | 2,05% | 2.053.806,00 |
| 03.03.2026 | 12,10 | 12,27 | 11,93 | 12,18 | -0,98% | 2.254.346,00 |
| 02.03.2026 | 12,08 | 12,37 | 12,02 | 12,30 | 0,33% | 2.365.164,00 |
| 27.02.2026 | 12,37 | 12,57 | 12,17 | 12,26 | -2,47% | 2.902.873,00 |
| 26.02.2026 | 12,35 | 12,68 | 12,34 | 12,57 | 2,61% | 2.627.883,00 |
| 25.02.2026 | 12,17 | 12,29 | 12,08 | 12,25 | 0,82% | 1.903.064,00 |
| 24.02.2026 | 12,25 | 12,34 | 11,88 | 12,15 | -0,49% | 4.666.231,00 |
| 23.02.2026 | 12,39 | 12,42 | 12,02 | 12,21 | -1,13% | 2.882.012,00 |
| 20.02.2026 | 12,25 | 12,41 | 12,14 | 12,35 | 0,90% | 1.702.289,00 |
| 19.02.2026 | 12,32 | 12,39 | 12,09 | 12,24 | -0,24% | 1.944.258,00 |
| 18.02.2026 | 12,33 | 12,44 | 12,27 | 12,27 | -0,16% | 1.646.589,00 |
| 17.02.2026 | 12,34 | 12,41 | 12,09 | 12,29 | 0,16% | 1.815.956,00 |
| 13.02.2026 | 12,28 | 12,38 | 12,09 | 12,27 | 0,33% | 1.919.191,00 |
| 12.02.2026 | 12,37 | 12,54 | 11,98 | 12,23 | -0,97% | 1.819.743,00 |
| 11.02.2026 | 12,57 | 12,60 | 12,29 | 12,35 | -0,96% | 1.686.710,00 |
| 10.02.2026 | 12,25 | 12,53 | 12,23 | 12,47 | 2,21% | 1.349.858,00 |
| 09.02.2026 | 12,15 | 12,24 | 12,03 | 12,20 | 0,33% | 1.464.371,00 |
| 06.02.2026 | 12,00 | 12,21 | 11,99 | 12,16 | 1,67% | 1.643.920,00 |
| 05.02.2026 | 12,13 | 12,18 | 11,86 | 11,96 | -1,48% | 2.136.248,00 |
| 04.02.2026 | 11,95 | 12,18 | 11,90 | 12,14 | 2,71% | 2.683.079,00 |
| 03.02.2026 | 11,75 | 11,92 | 11,68 | 11,82 | 0,42% | 2.010.567,00 |
| 02.02.2026 | 11,63 | 11,85 | 11,56 | 11,77 | 1,12% | 2.437.443,00 |
| 30.01.2026 | 11,62 | 11,66 | 11,49 | 11,64 | -0,51% | 4.429.955,00 |
| 29.01.2026 | 11,61 | 11,81 | 11,45 | 11,70 | 1,92% | 5.128.566,00 |
| 28.01.2026 | 12,02 | 12,04 | 11,45 | 11,48 | -3,37% | 6.837.396,00 |
| 27.01.2026 | 12,20 | 12,24 | 11,77 | 11,88 | -2,70% | 3.324.980,00 |
| 26.01.2026 | 12,35 | 12,35 | 12,16 | 12,21 | -0,89% | 2.914.820,00 |
| 23.01.2026 | 12,42 | 12,44 | 12,25 | 12,32 | -1,12% | 2.654.506,00 |
| 22.01.2026 | 12,47 | 12,70 | 12,43 | 12,46 | 0,08% | 1.717.541,00 |
| 21.01.2026 | 12,25 | 12,54 | 12,18 | 12,45 | 2,13% | 2.436.461,00 |
| 20.01.2026 | 12,21 | 12,31 | 12,12 | 12,19 | -0,12% | 1.606.099,00 |
| 19.01.2026 | 12,20 | 12,21 | 12,17 | 12,20 | -1,42% | - |
| 16.01.2026 | 12,43 | 12,52 | 12,29 | 12,38 | -0,40% | 1.707.336,00 |
| 15.01.2026 | 12,35 | 12,48 | 12,34 | 12,43 | 0,73% | 1.511.502,00 |
| 14.01.2026 | 12,33 | 12,43 | 12,22 | 12,34 | -0,40% | 1.283.309,00 |
| 13.01.2026 | 12,48 | 12,58 | 12,30 | 12,39 | -0,32% | 1.120.675,00 |
| 12.01.2026 | 12,42 | 12,45 | 12,30 | 12,43 | -0,40% | 1.385.660,00 |
| 09.01.2026 | 12,48 | 12,65 | 12,37 | 12,48 | 0,48% | 1.987.481,00 |
| 08.01.2026 | 12,03 | 12,50 | 12,01 | 12,42 | 2,73% | 2.411.651,00 |
| 07.01.2026 | 12,28 | 12,32 | 11,99 | 12,09 | -1,63% | 1.529.090,00 |
| 06.01.2026 | 11,97 | 12,31 | 11,88 | 12,29 | 2,85% | 3.500.082,00 |
| 05.01.2026 | 12,04 | 12,13 | 11,94 | 11,95 | -0,91% | 2.273.173,00 |
| 02.01.2026 | 11,87 | 12,16 | 11,72 | 12,06 | 1,77% | 1.781.245,00 |
| 31.12.2025 | 11,91 | 11,94 | 11,82 | 11,85 | -1,09% | 2.027.177,00 |
| 30.12.2025 | 12,03 | 12,08 | 11,98 | 11,98 | -0,50% | 1.429.750,00 |
| 29.12.2025 | 12,05 | 12,08 | 11,97 | 12,04 | 0,00% | 1.518.292,00 |
| 26.12.2025 | 12,06 | 12,09 | 11,97 | 12,04 | -0,41% | 1.120.731,00 |
| 24.12.2025 | 11,97 | 12,09 | 11,91 | 12,09 | 1,43% | 855.432,00 |
| 23.12.2025 | 12,17 | 12,17 | 11,90 | 11,92 | -1,97% | 1.614.239,00 |
| 22.12.2025 | 12,15 | 12,25 | 12,10 | 12,16 | -0,08% | 1.838.968,00 |
| 19.12.2025 | 12,30 | 12,30 | 12,15 | 12,17 | -0,49% | 5.548.227,00 |
| 18.12.2025 | 12,35 | 12,36 | 12,15 | 12,23 | -0,73% | 2.063.850,00 |
| 17.12.2025 | 12,24 | 12,42 | 12,22 | 12,32 | 1,32% | 2.953.650,00 |
| 16.12.2025 | 12,29 | 12,30 | 12,13 | 12,16 | -1,06% | 2.128.972,00 |
| 15.12.2025 | 12,23 | 12,33 | 12,08 | 12,29 | 1,40% | 3.334.068,00 |
| 12.12.2025 | 12,00 | 12,23 | 11,99 | 12,12 | 1,76% | 2.518.453,00 |
| 11.12.2025 | 11,83 | 12,01 | 11,78 | 11,91 | 1,19% | 2.861.342,00 |
| 10.12.2025 | 11,67 | 11,87 | 11,66 | 11,77 | 1,29% | 2.479.557,00 |
| 09.12.2025 | 11,47 | 11,67 | 11,46 | 11,62 | 1,40% | 1.919.163,00 |
| 08.12.2025 | 11,68 | 11,70 | 11,46 | 11,46 | -1,55% | 2.996.324,00 |
| 05.12.2025 | 11,53 | 11,72 | 11,51 | 11,64 | 0,61% | 1.925.749,00 |
| 04.12.2025 | 11,79 | 11,80 | 11,52 | 11,57 | -1,95% | 2.770.818,00 |
| 03.12.2025 | 11,83 | 11,94 | 11,70 | 11,80 | 0,17% | 1.965.451,00 |
| 02.12.2025 | 11,86 | 11,89 | 11,70 | 11,78 | -0,17% | 2.598.146,00 |
| 01.12.2025 | 11,83 | 11,95 | 11,76 | 11,80 | -0,76% | 2.152.013,00 |
| 28.11.2025 | 11,97 | 11,98 | 11,85 | 11,89 | -0,75% | 1.566.344,00 |
| 26.11.2025 | 12,03 | 12,15 | 11,98 | 11,98 | -0,17% | 3.900.018,00 |
| 25.11.2025 | 11,94 | 12,13 | 11,87 | 12,00 | 1,69% | 3.563.901,00 |
| 24.11.2025 | 11,79 | 11,99 | 11,72 | 11,80 | 0,43% | 4.419.417,00 |
| 21.11.2025 | 11,41 | 11,82 | 11,38 | 11,75 | 3,71% | 2.420.421,00 |
| 20.11.2025 | 11,45 | 11,57 | 11,32 | 11,33 | -0,70% | 2.676.988,00 |
| 19.11.2025 | 11,57 | 11,64 | 11,38 | 11,41 | -1,30% | 1.525.563,00 |
| 18.11.2025 | 11,54 | 11,62 | 11,46 | 11,56 | 0,00% | 1.318.387,00 |
| 17.11.2025 | 11,69 | 11,72 | 11,53 | 11,56 | -1,53% | 3.625.756,00 |
| 14.11.2025 | 11,65 | 11,78 | 11,61 | 11,74 | 0,77% | 2.181.699,00 |
| 13.11.2025 | 11,72 | 11,82 | 11,58 | 11,65 | -1,10% | 1.916.866,00 |
| 12.11.2025 | 11,88 | 12,03 | 11,78 | 11,78 | -0,93% | 2.304.318,00 |
| 11.11.2025 | 11,88 | 12,03 | 11,84 | 11,89 | 0,51% | 2.041.566,00 |
| 10.11.2025 | 11,72 | 11,89 | 11,59 | 11,83 | 1,37% | 2.862.577,00 |
| 07.11.2025 | 11,27 | 11,71 | 11,23 | 11,67 | 3,73% | 2.973.873,00 |
| 06.11.2025 | 11,40 | 11,52 | 11,22 | 11,25 | -0,88% | 3.210.454,00 |
| 05.11.2025 | 11,10 | 11,42 | 11,04 | 11,35 | 1,61% | 3.258.458,00 |
| 04.11.2025 | 11,01 | 11,43 | 10,85 | 11,17 | -2,10% | 6.087.291,00 |
| 03.11.2025 | 11,08 | 11,41 | 11,06 | 11,41 | 1,97% | 4.346.178,00 |
| 31.10.2025 | 11,29 | 11,32 | 11,05 | 11,19 | -1,84% | 3.955.042,00 |
| 30.10.2025 | 11,40 | 11,57 | 11,37 | 11,40 | -0,44% | 2.726.107,00 |
| 29.10.2025 | 11,49 | 11,63 | 11,40 | 11,45 | -0,61% | 3.083.454,00 |
| 28.10.2025 | 11,70 | 11,70 | 11,50 | 11,52 | -1,54% | 3.404.144,00 |
| 27.10.2025 | 11,74 | 11,78 | 11,63 | 11,70 | 0,26% | 2.712.191,00 |
| 24.10.2025 | 11,76 | 11,81 | 11,64 | 11,67 | 0,00% | 3.380.164,00 |
| 23.10.2025 | 11,80 | 11,80 | 11,58 | 11,67 | -0,60% | - |
| 22.10.2025 | 11,57 | 11,88 | 11,57 | 11,74 | 1,47% | 2.961.773,00 |
| 21.10.2025 | 11,63 | 11,81 | 11,57 | 11,57 | -0,86% | 2.369.602,00 |
| 20.10.2025 | 11,63 | 11,70 | 11,47 | 11,67 | 1,05% | 2.240.637,00 |
| 17.10.2025 | 11,48 | 11,62 | 11,47 | 11,55 | 0,34% | - |
| 16.10.2025 | 11,62 | 11,66 | 11,44 | 11,51 | -0,69% | 3.505.689,00 |
| 15.10.2025 | 11,67 | 11,80 | 11,56 | 11,59 | -0,17% | 2.790.618,00 |