13,286$
1,04%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 13,69 | 13,80 | 13,11 | 13,15 | -3,59% | 3.461.076,00 |
| 12.03.2025 | 13,80 | 13,84 | 13,46 | 13,64 | -0,44% | 3.182.373,00 |
| 11.03.2025 | 14,28 | 14,32 | 13,68 | 13,70 | -3,39% | 5.921.176,00 |
| 10.03.2025 | 14,63 | 14,71 | 14,10 | 14,18 | -3,34% | 3.952.316,00 |
| 07.03.2025 | 14,36 | 14,68 | 14,34 | 14,67 | 2,16% | 2.781.920,00 |
| 06.03.2025 | 14,45 | 14,58 | 14,35 | 14,36 | -1,31% | 3.141.198,00 |
| 05.03.2025 | 14,49 | 14,68 | 14,43 | 14,55 | 0,34% | 3.346.765,00 |
| 04.03.2025 | 14,50 | 14,64 | 14,33 | 14,50 | -0,48% | 4.179.757,00 |
| 03.03.2025 | 14,78 | 14,96 | 14,54 | 14,57 | -1,62% | 2.490.242,00 |
| 28.02.2025 | 14,54 | 14,93 | 14,54 | 14,81 | 1,72% | 3.529.484,00 |
| 27.02.2025 | 14,52 | 14,73 | 14,50 | 14,56 | 0,62% | 1.657.055,00 |
| 26.02.2025 | 14,45 | 14,67 | 14,34 | 14,47 | 0,56% | 2.914.833,00 |
| 25.02.2025 | 14,64 | 14,66 | 14,23 | 14,39 | -1,57% | 2.952.515,00 |
| 24.02.2025 | 14,88 | 14,91 | 14,55 | 14,62 | -0,95% | 3.822.255,00 |
| 21.02.2025 | 15,43 | 15,43 | 14,71 | 14,76 | -3,34% | 2.762.276,00 |
| 20.02.2025 | 15,30 | 15,30 | 14,98 | 15,27 | -0,59% | 3.064.694,00 |
| 19.02.2025 | 15,25 | 15,44 | 15,21 | 15,36 | -0,13% | 1.529.235,00 |
| 18.02.2025 | 15,20 | 15,39 | 15,16 | 15,38 | 0,73% | 3.149.875,00 |
| 17.02.2025 | 15,27 | 15,27 | 15,24 | 15,27 | 0,25% | - |
| 14.02.2025 | 15,35 | 15,45 | 15,22 | 15,23 | -0,52% | 1.459.058,00 |
| 13.02.2025 | 15,28 | 15,41 | 15,19 | 15,31 | 0,46% | 1.359.904,00 |
| 12.02.2025 | 15,09 | 15,28 | 15,04 | 15,24 | -0,39% | 1.241.835,00 |
| 11.02.2025 | 15,25 | 15,37 | 15,09 | 15,30 | -0,13% | 1.299.282,00 |
| 10.02.2025 | 15,65 | 15,65 | 15,23 | 15,32 | -2,23% | 2.071.667,00 |
| 07.02.2025 | 15,81 | 15,86 | 15,60 | 15,67 | -1,14% | 1.831.550,00 |
| 06.02.2025 | 15,49 | 15,85 | 15,48 | 15,85 | 2,66% | 1.607.497,00 |
| 05.02.2025 | 15,49 | 15,49 | 15,35 | 15,44 | 0,32% | 1.524.145,00 |
| 04.02.2025 | 15,31 | 15,48 | 15,23 | 15,39 | 0,33% | 918.135,00 |
| 03.02.2025 | 15,19 | 15,47 | 15,06 | 15,34 | -0,65% | 1.769.138,00 |
| 31.01.2025 | 15,49 | 15,59 | 15,35 | 15,44 | -0,52% | 1.413.813,00 |
| 30.01.2025 | 15,54 | 15,68 | 15,42 | 15,52 | 0,84% | 1.412.293,00 |
| 29.01.2025 | 15,67 | 15,76 | 15,35 | 15,39 | -1,97% | 1.829.523,00 |
| 28.01.2025 | 15,57 | 16,02 | 15,57 | 15,70 | 0,71% | 2.205.155,00 |
| 27.01.2025 | 15,40 | 15,79 | 15,35 | 15,59 | 2,84% | 2.436.506,00 |
| 24.01.2025 | 15,25 | 15,37 | 15,13 | 15,16 | -0,66% | 1.204.872,00 |
| 23.01.2025 | 15,12 | 15,27 | 15,11 | 15,26 | 0,53% | 1.362.180,00 |
| 22.01.2025 | 15,17 | 15,25 | 15,07 | 15,18 | -0,59% | 1.554.499,00 |
| 21.01.2025 | 15,17 | 15,30 | 15,11 | 15,27 | 1,53% | 1.383.333,00 |
| 17.01.2025 | 15,21 | 15,28 | 15,03 | 15,04 | -0,33% | 1.578.899,00 |
| 16.01.2025 | 15,17 | 15,25 | 15,07 | 15,09 | -0,46% | 1.743.085,00 |
| 15.01.2025 | 15,18 | 15,30 | 15,12 | 15,16 | 2,16% | 2.153.053,00 |
| 14.01.2025 | 14,67 | 14,84 | 14,62 | 14,84 | 1,57% | 1.186.369,00 |
| 13.01.2025 | 14,49 | 14,65 | 14,49 | 14,61 | 0,21% | 981.008,00 |
| 10.01.2025 | 14,32 | 14,71 | 14,23 | 14,58 | 0,21% | 1.430.119,00 |
| 08.01.2025 | 14,53 | 14,65 | 14,45 | 14,55 | -0,48% | 2.031.177,00 |
| 07.01.2025 | 14,87 | 14,91 | 14,51 | 14,62 | -1,42% | 3.178.437,00 |
| 06.01.2025 | 15,17 | 15,17 | 14,77 | 14,83 | -2,18% | 3.111.608,00 |
| 03.01.2025 | 15,10 | 15,20 | 14,97 | 15,16 | 0,13% | 1.309.786,00 |
| 02.01.2025 | 15,37 | 15,42 | 15,04 | 15,14 | -1,37% | 1.154.905,00 |
| 31.12.2024 | 15,43 | 15,51 | 15,29 | 15,35 | -0,52% | 1.210.489,00 |
| 30.12.2024 | 15,38 | 15,48 | 15,19 | 15,43 | -0,06% | 1.188.383,00 |
| 27.12.2024 | 15,60 | 15,81 | 15,42 | 15,44 | -2,03% | 1.217.036,00 |
| 26.12.2024 | 15,61 | 15,80 | 15,57 | 15,76 | 0,32% | 1.570.563,00 |
| 24.12.2024 | 15,59 | 15,71 | 15,52 | 15,71 | 0,64% | 422.755,00 |
| 23.12.2024 | 15,60 | 15,71 | 15,49 | 15,61 | 0,00% | 865.614,00 |
| 20.12.2024 | 15,16 | 15,76 | 15,16 | 15,61 | 1,76% | 5.723.452,00 |
| 19.12.2024 | 15,37 | 15,56 | 15,26 | 15,34 | 0,59% | 1.688.907,00 |
| 18.12.2024 | 16,02 | 16,09 | 15,18 | 15,25 | -4,81% | 1.651.478,00 |
| 17.12.2024 | 16,08 | 16,25 | 15,92 | 16,02 | -1,05% | 1.336.533,00 |
| 16.12.2024 | 15,98 | 16,29 | 15,95 | 16,19 | 0,87% | 1.184.465,00 |
| 13.12.2024 | 16,04 | 16,07 | 15,89 | 16,05 | -0,31% | 1.532.091,00 |
| 12.12.2024 | 16,22 | 16,28 | 16,09 | 16,10 | -0,86% | 1.414.562,00 |
| 11.12.2024 | 16,33 | 16,44 | 16,18 | 16,24 | -0,12% | 2.385.786,00 |
| 10.12.2024 | 16,13 | 16,37 | 16,04 | 16,26 | 0,56% | 2.216.476,00 |
| 09.12.2024 | 16,19 | 16,30 | 16,12 | 16,17 | 0,75% | 1.132.646,00 |
| 06.12.2024 | 16,08 | 16,13 | 15,99 | 16,05 | 0,50% | 1.134.256,00 |
| 05.12.2024 | 16,10 | 16,18 | 15,95 | 15,97 | -0,75% | 2.177.479,00 |
| 04.12.2024 | 16,25 | 16,30 | 15,97 | 16,09 | -0,80% | 2.162.294,00 |
| 03.12.2024 | 16,23 | 16,43 | 16,18 | 16,22 | 0,68% | 2.011.683,00 |
| 02.12.2024 | 16,15 | 16,21 | 15,94 | 16,11 | 0,00% | 1.740.908,00 |
| 29.11.2024 | 16,15 | 16,28 | 16,09 | 16,11 | -0,56% | 1.021.888,00 |
| 27.11.2024 | 16,27 | 16,33 | 16,14 | 16,20 | 0,19% | 2.012.950,00 |
| 26.11.2024 | 16,17 | 16,28 | 16,07 | 16,17 | -0,92% | 1.602.174,00 |
| 25.11.2024 | 16,18 | 16,50 | 16,17 | 16,32 | 1,30% | 1.955.631,00 |
| 22.11.2024 | 15,80 | 16,17 | 15,77 | 16,11 | 2,35% | 1.923.326,00 |
| 21.11.2024 | 15,46 | 15,79 | 15,42 | 15,74 | 2,41% | 1.060.601,00 |
| 20.11.2024 | 15,38 | 15,58 | 15,30 | 15,37 | -0,45% | 1.477.320,00 |
| 19.11.2024 | 15,44 | 15,49 | 15,31 | 15,44 | -0,52% | 1.226.271,00 |
| 18.11.2024 | 15,54 | 15,60 | 15,40 | 15,52 | 0,13% | 1.265.391,00 |
| 15.11.2024 | 15,75 | 15,84 | 15,46 | 15,50 | -0,58% | 1.153.587,00 |
| 14.11.2024 | 15,94 | 16,05 | 15,59 | 15,59 | -1,89% | 1.824.507,00 |
| 13.11.2024 | 15,95 | 16,03 | 15,82 | 15,89 | -0,06% | 1.468.886,00 |
| 12.11.2024 | 15,91 | 16,07 | 15,81 | 15,90 | -0,56% | 1.995.043,00 |
| 11.11.2024 | 15,96 | 16,24 | 15,86 | 15,99 | 0,38% | 2.364.734,00 |
| 08.11.2024 | 15,65 | 15,98 | 15,55 | 15,93 | 2,05% | 2.359.797,00 |
| 07.11.2024 | 15,70 | 15,89 | 15,60 | 15,61 | -0,83% | 1.834.334,00 |
| 06.11.2024 | 15,39 | 15,83 | 15,30 | 15,74 | 6,64% | 4.418.013,00 |
| 05.11.2024 | 14,59 | 14,94 | 14,37 | 14,76 | 0,20% | 2.121.640,00 |
| 04.11.2024 | 14,68 | 14,85 | 14,63 | 14,73 | 0,34% | 1.486.817,00 |
| 01.11.2024 | 14,80 | 14,95 | 14,67 | 14,68 | -0,61% | 1.232.329,00 |
| 31.10.2024 | 15,19 | 15,19 | 14,76 | 14,77 | -3,15% | 1.931.781,00 |
| 30.10.2024 | 15,14 | 15,38 | 15,13 | 15,25 | 0,46% | 1.960.532,00 |
| 29.10.2024 | 15,04 | 15,21 | 14,97 | 15,18 | 0,53% | 1.633.467,00 |
| 28.10.2024 | 15,00 | 15,17 | 14,99 | 15,10 | 1,41% | 1.290.433,00 |
| 25.10.2024 | 15,01 | 15,08 | 14,87 | 14,89 | -0,27% | 1.068.921,00 |
| 24.10.2024 | 14,74 | 14,94 | 14,68 | 14,93 | 1,63% | 1.105.943,00 |
| 23.10.2024 | 14,80 | 14,83 | 14,60 | 14,69 | -1,34% | 1.445.956,00 |
| 22.10.2024 | 14,98 | 15,02 | 14,87 | 14,89 | -0,67% | 1.722.420,00 |
| 21.10.2024 | 14,98 | 15,02 | 14,86 | 14,99 | -0,07% | 1.528.111,00 |
| 18.10.2024 | 15,26 | 15,27 | 14,96 | 15,00 | -1,51% | 1.131.235,00 |