16,362$
1,82%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,13 | 16,41 | 16,03 | 16,41 | 2,12% | 3.912.903,00 |
| 08.07.2026 | 16,27 | 16,29 | 15,99 | 16,07 | -1,65% | 3.444.999,00 |
| 07.07.2026 | 16,65 | 16,70 | 16,32 | 16,34 | -1,45% | 3.104.677,00 |
| 06.07.2026 | 16,64 | 16,77 | 16,49 | 16,58 | -0,36% | 2.159.539,00 |
| 02.07.2026 | 16,57 | 16,65 | 16,47 | 16,64 | 0,97% | 2.490.999,00 |
| 01.07.2026 | 16,78 | 16,86 | 16,44 | 16,48 | -1,96% | 3.526.799,00 |
| 30.06.2026 | 16,70 | 17,03 | 16,65 | 16,81 | -0,47% | 2.704.463,00 |
| 29.06.2026 | 16,98 | 17,06 | 16,72 | 16,89 | -0,88% | 2.672.692,00 |
| 26.06.2026 | 16,90 | 17,06 | 16,78 | 17,04 | 0,65% | 5.429.400,00 |
| 25.06.2026 | 16,75 | 16,97 | 16,65 | 16,93 | 1,74% | 3.040.536,00 |
| 24.06.2026 | 16,69 | 16,73 | 16,30 | 16,64 | 0,24% | 5.148.422,00 |
| 23.06.2026 | 16,52 | 16,85 | 16,44 | 16,60 | -0,06% | 3.175.174,00 |
| 22.06.2026 | 16,70 | 16,88 | 16,53 | 16,61 | 1,22% | 2.403.708,00 |
| 19.06.2026 | 16,65 | 16,68 | 16,41 | 16,41 | -1,09% | - |
| 18.06.2026 | 16,42 | 16,71 | 16,42 | 16,59 | 2,09% | 4.425.569,00 |
| 17.06.2026 | 16,35 | 16,57 | 16,13 | 16,25 | -0,73% | 2.928.426,00 |
| 16.06.2026 | 16,13 | 16,38 | 16,02 | 16,37 | 1,36% | 2.513.383,00 |
| 15.06.2026 | 16,27 | 16,31 | 16,06 | 16,15 | -0,43% | 3.040.505,00 |
| 12.06.2026 | 16,25 | 16,35 | 16,08 | 16,22 | 0,37% | 2.352.781,00 |
| 11.06.2026 | 16,00 | 16,25 | 15,89 | 16,16 | 1,89% | 1.942.711,00 |
| 10.06.2026 | 15,70 | 16,04 | 15,66 | 15,86 | -0,38% | 2.947.833,00 |
| 09.06.2026 | 15,80 | 16,00 | 15,70 | 15,92 | 2,12% | 2.415.759,00 |
| 08.06.2026 | 15,69 | 15,81 | 15,57 | 15,59 | -0,32% | 2.586.409,00 |
| 05.06.2026 | 15,60 | 15,80 | 15,49 | 15,64 | -0,19% | 3.366.212,00 |
| 04.06.2026 | 15,30 | 15,73 | 15,25 | 15,67 | 3,16% | 4.218.362,00 |
| 03.06.2026 | 14,84 | 15,23 | 14,83 | 15,19 | 1,67% | 3.927.786,00 |
| 02.06.2026 | 14,66 | 15,05 | 14,61 | 14,94 | 1,98% | 3.555.420,00 |
| 01.06.2026 | 14,59 | 14,76 | 14,49 | 14,65 | -0,27% | 3.044.009,00 |
| 29.05.2026 | 14,93 | 15,08 | 14,68 | 14,69 | -1,94% | 3.079.469,00 |
| 28.05.2026 | 14,82 | 15,04 | 14,78 | 14,98 | 0,88% | 3.203.448,00 |
| 27.05.2026 | 14,89 | 15,00 | 14,78 | 14,85 | 0,27% | 2.734.468,00 |
| 26.05.2026 | 14,52 | 14,81 | 14,50 | 14,81 | 2,35% | 2.103.769,00 |
| 22.05.2026 | 14,49 | 14,51 | 14,38 | 14,47 | -0,28% | 1.996.219,00 |
| 21.05.2026 | 14,46 | 14,54 | 14,25 | 14,51 | -0,21% | 1.584.649,00 |
| 20.05.2026 | 14,02 | 14,54 | 13,98 | 14,54 | 4,01% | 3.098.642,00 |
| 19.05.2026 | 14,10 | 14,12 | 13,88 | 13,98 | -0,78% | 1.836.104,00 |
| 18.05.2026 | 13,84 | 14,18 | 13,77 | 14,09 | 2,40% | 2.481.057,00 |
| 15.05.2026 | 13,92 | 13,92 | 13,73 | 13,76 | -1,85% | 2.052.109,00 |
| 14.05.2026 | 13,92 | 14,16 | 13,90 | 14,02 | 1,67% | 2.827.802,00 |
| 13.05.2026 | 13,82 | 13,93 | 13,71 | 13,79 | -0,29% | 2.100.590,00 |
| 12.05.2026 | 13,79 | 13,86 | 13,58 | 13,83 | 0,29% | 2.828.270,00 |
| 11.05.2026 | 14,15 | 14,19 | 13,74 | 13,79 | -2,41% | 3.034.076,00 |
| 08.05.2026 | 13,92 | 14,19 | 13,85 | 14,13 | 1,73% | 3.388.628,00 |
| 07.05.2026 | 14,05 | 14,11 | 13,82 | 13,89 | -0,86% | 3.094.581,00 |
| 06.05.2026 | 13,83 | 14,03 | 13,78 | 14,01 | 2,94% | 4.039.567,00 |
| 05.05.2026 | 13,37 | 13,68 | 13,27 | 13,61 | 3,42% | 4.157.704,00 |
| 04.05.2026 | 13,29 | 13,41 | 13,13 | 13,16 | -1,72% | 2.829.995,00 |
| 01.05.2026 | 13,46 | 13,67 | 13,37 | 13,39 | -0,59% | 5.761.067,00 |
| 30.04.2026 | 13,40 | 13,57 | 13,29 | 13,47 | -0,07% | 4.705.219,00 |
| 29.04.2026 | 13,35 | 13,55 | 13,31 | 13,48 | 0,67% | 3.597.674,00 |
| 28.04.2026 | 13,40 | 13,47 | 13,21 | 13,39 | 0,37% | 2.378.639,00 |
| 27.04.2026 | 13,27 | 13,39 | 13,23 | 13,34 | 1,14% | 2.998.808,00 |
| 24.04.2026 | 13,07 | 13,31 | 12,99 | 13,19 | 0,38% | 2.566.151,00 |
| 23.04.2026 | 13,05 | 13,15 | 12,92 | 13,14 | 1,31% | 6.201.174,00 |
| 22.04.2026 | 13,04 | 13,09 | 12,89 | 12,97 | -0,23% | 5.202.210,00 |
| 21.04.2026 | 13,16 | 13,24 | 12,91 | 13,00 | -0,99% | 5.107.720,00 |
| 20.04.2026 | 12,86 | 13,16 | 12,86 | 13,13 | 1,00% | 3.305.888,00 |
| 17.04.2026 | 12,76 | 13,06 | 12,75 | 13,00 | 3,09% | 5.988.294,00 |
| 16.04.2026 | 12,50 | 12,61 | 12,41 | 12,61 | 0,80% | 5.564.427,00 |
| 15.04.2026 | 12,64 | 12,65 | 12,45 | 12,51 | -1,18% | 5.835.883,00 |
| 14.04.2026 | 12,52 | 12,69 | 12,46 | 12,66 | 1,20% | 5.324.090,00 |
| 13.04.2026 | 12,41 | 12,52 | 12,21 | 12,51 | 0,24% | 2.359.310,00 |
| 10.04.2026 | 12,43 | 12,63 | 12,42 | 12,48 | 0,65% | 2.893.131,00 |
| 09.04.2026 | 11,98 | 12,57 | 11,96 | 12,40 | 3,16% | 5.042.924,00 |
| 08.04.2026 | 11,97 | 12,09 | 11,90 | 12,02 | 3,35% | 3.271.786,00 |
| 07.04.2026 | 11,61 | 11,70 | 11,49 | 11,63 | 0,35% | 4.769.316,00 |
| 06.04.2026 | 11,49 | 11,63 | 11,43 | 11,59 | 0,52% | 4.383.940,00 |
| 02.04.2026 | 11,46 | 11,68 | 11,38 | 11,53 | -0,17% | 3.249.811,00 |
| 01.04.2026 | 11,54 | 11,59 | 11,38 | 11,55 | 0,35% | 4.444.124,00 |
| 31.03.2026 | 11,60 | 11,67 | 11,36 | 11,51 | 0,00% | 5.789.173,00 |
| 30.03.2026 | 11,58 | 11,68 | 11,44 | 11,51 | 0,17% | 4.601.612,00 |
| 27.03.2026 | 11,85 | 11,89 | 11,45 | 11,49 | -3,45% | 3.260.409,00 |
| 26.03.2026 | 11,95 | 12,09 | 11,87 | 11,90 | -0,58% | 2.119.611,00 |
| 25.03.2026 | 11,90 | 12,00 | 11,79 | 11,97 | 1,79% | 2.065.137,00 |
| 24.03.2026 | 11,72 | 11,91 | 11,70 | 11,76 | -1,09% | 2.403.692,00 |
| 23.03.2026 | 11,81 | 12,04 | 11,76 | 11,89 | 2,59% | 2.634.411,00 |
| 20.03.2026 | 11,84 | 11,86 | 11,56 | 11,59 | -2,03% | 5.644.627,00 |
| 19.03.2026 | 11,76 | 11,90 | 11,72 | 11,83 | 0,34% | 2.287.805,00 |
| 18.03.2026 | 11,82 | 12,04 | 11,77 | 11,79 | -0,42% | 2.521.481,00 |
| 17.03.2026 | 11,92 | 11,99 | 11,79 | 11,84 | 0,51% | 2.031.588,00 |
| 16.03.2026 | 11,83 | 12,01 | 11,75 | 11,78 | 0,77% | 2.641.482,00 |
| 13.03.2026 | 11,96 | 12,05 | 11,68 | 11,69 | -1,52% | 2.616.285,00 |
| 12.03.2026 | 11,99 | 12,07 | 11,87 | 11,87 | -1,98% | 2.776.488,00 |
| 11.03.2026 | 12,03 | 12,14 | 11,98 | 12,11 | 0,58% | 1.858.392,00 |
| 10.03.2026 | 11,95 | 12,25 | 11,86 | 12,04 | 0,08% | 2.415.381,00 |
| 09.03.2026 | 11,98 | 12,07 | 11,63 | 12,03 | -0,91% | 3.740.396,00 |
| 06.03.2026 | 12,23 | 12,25 | 11,96 | 12,14 | -2,10% | 3.068.029,00 |
| 05.03.2026 | 12,32 | 12,46 | 12,25 | 12,40 | -0,24% | 1.763.531,00 |
| 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 |