17,836$
3,70%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,30 | 17,86 | 17,23 | 17,82 | 3,60% | 3.413.542,00 |
| 19.10.2026 | 17,08 | 17,24 | 17,07 | 17,20 | 0,88% | 1.748.324,00 |
| 16.10.2026 | 16,96 | 17,48 | 16,87 | 17,05 | 1,13% | 2.256.463,00 |
| 15.10.2026 | 16,56 | 17,00 | 16,51 | 16,86 | 2,80% | 2.495.681,00 |
| 14.10.2026 | 16,43 | 16,52 | 16,31 | 16,40 | -0,91% | 1.749.568,00 |
| 13.10.2026 | 16,36 | 16,57 | 16,08 | 16,55 | 1,97% | 2.745.430,00 |
| 12.10.2026 | 16,33 | 16,38 | 16,20 | 16,23 | -0,49% | 1.705.628,00 |
| 09.10.2026 | 16,28 | 16,32 | 16,17 | 16,31 | 0,55% | 1.688.390,00 |
| 08.10.2026 | 15,98 | 16,28 | 15,95 | 16,22 | 1,12% | 2.618.045,00 |
| 07.10.2026 | 16,21 | 16,40 | 15,99 | 16,04 | -1,78% | 2.648.017,00 |
| 06.10.2026 | 16,45 | 16,70 | 16,29 | 16,33 | -0,43% | 2.961.310,00 |
| 05.10.2026 | 16,52 | 16,55 | 16,26 | 16,40 | -0,67% | 3.447.035,00 |
| 02.10.2026 | 16,48 | 16,58 | 16,39 | 16,51 | 0,86% | 1.808.293,00 |
| 01.10.2026 | 16,11 | 16,41 | 16,07 | 16,37 | 1,30% | 2.382.645,00 |
| 30.09.2026 | 16,26 | 16,36 | 16,15 | 16,16 | -0,68% | 3.322.932,00 |
| 29.09.2026 | 16,35 | 16,38 | 16,10 | 16,27 | -0,49% | 1.776.713,00 |
| 28.09.2026 | 16,23 | 16,43 | 16,17 | 16,35 | 0,99% | 2.023.286,00 |
| 25.09.2026 | 16,12 | 16,22 | 15,86 | 16,19 | 0,50% | 2.006.308,00 |
| 24.09.2026 | 15,80 | 16,19 | 15,77 | 16,11 | 1,77% | 2.713.867,00 |
| 23.09.2026 | 15,73 | 15,94 | 15,66 | 15,83 | 0,32% | 4.102.071,00 |
| 22.09.2026 | 15,83 | 15,98 | 15,72 | 15,78 | 0,64% | 2.424.800,00 |
| 21.09.2026 | 15,65 | 15,70 | 15,49 | 15,68 | 0,64% | 1.717.573,00 |
| 18.09.2026 | 15,48 | 15,58 | 15,40 | 15,58 | -0,06% | 5.070.058,00 |
| 17.09.2026 | 15,58 | 15,72 | 15,47 | 15,59 | 1,04% | 2.192.074,00 |
| 16.09.2026 | 15,51 | 15,74 | 15,20 | 15,43 | -0,06% | 3.921.684,00 |
| 15.09.2026 | 15,46 | 15,57 | 15,36 | 15,44 | -0,26% | 2.054.642,00 |
| 14.09.2026 | 15,34 | 15,61 | 15,34 | 15,48 | -0,45% | 2.635.073,00 |
| 11.09.2026 | 15,65 | 15,85 | 15,53 | 15,55 | -0,06% | 1.829.937,00 |
| 10.09.2026 | 15,55 | 15,60 | 15,40 | 15,56 | 0,19% | 2.690.873,00 |
| 09.09.2026 | 15,17 | 15,55 | 15,15 | 15,53 | 1,77% | 2.696.340,00 |
| 08.09.2026 | 15,56 | 15,70 | 15,26 | 15,26 | -2,18% | 2.329.159,00 |
| 04.09.2026 | 15,51 | 15,71 | 15,50 | 15,60 | 0,13% | 2.228.852,00 |
| 03.09.2026 | 15,84 | 15,85 | 15,56 | 15,58 | -1,08% | 1.633.263,00 |
| 02.09.2026 | 15,65 | 15,88 | 15,65 | 15,75 | 1,16% | 3.349.224,00 |
| 01.09.2026 | 15,66 | 15,90 | 15,50 | 15,57 | -2,38% | 2.907.892,00 |
| 31.08.2026 | 16,45 | 16,45 | 15,91 | 15,95 | -3,63% | 2.689.531,00 |
| 28.08.2026 | 16,49 | 16,59 | 16,41 | 16,55 | 0,73% | 1.416.732,00 |
| 27.08.2026 | 16,50 | 16,74 | 16,43 | 16,43 | -0,73% | 1.327.196,00 |
| 26.08.2026 | 16,70 | 16,75 | 16,52 | 16,55 | -1,14% | 1.877.686,00 |
| 25.08.2026 | 16,70 | 16,78 | 16,56 | 16,74 | 0,90% | 1.492.595,00 |
| 24.08.2026 | 16,69 | 16,78 | 16,51 | 16,59 | -0,48% | 1.944.856,00 |
| 21.08.2026 | 16,62 | 16,68 | 16,41 | 16,67 | 1,03% | 2.991.703,00 |
| 20.08.2026 | 16,29 | 16,51 | 16,23 | 16,50 | 0,86% | 1.975.357,00 |
| 19.08.2026 | 16,25 | 16,45 | 16,15 | 16,36 | 1,80% | 2.604.470,00 |
| 18.08.2026 | 15,93 | 16,12 | 15,85 | 16,07 | 1,01% | 2.088.270,00 |
| 17.08.2026 | 16,03 | 16,07 | 15,79 | 15,91 | -1,00% | 1.766.177,00 |
| 14.08.2026 | 15,87 | 16,10 | 15,84 | 16,07 | 1,26% | 2.252.784,00 |
| 13.08.2026 | 15,87 | 15,93 | 15,75 | 15,87 | 0,89% | 1.838.121,00 |
| 12.08.2026 | 15,60 | 15,76 | 15,57 | 15,73 | 1,03% | 2.346.968,00 |
| 11.08.2026 | 15,82 | 15,92 | 15,54 | 15,57 | -0,89% | 2.163.236,00 |
| 10.08.2026 | 16,05 | 16,08 | 15,54 | 15,71 | -2,90% | 3.634.202,00 |
| 07.08.2026 | 16,23 | 16,47 | 16,02 | 16,18 | 1,19% | 3.718.715,00 |
| 06.08.2026 | 17,03 | 17,28 | 15,97 | 15,99 | -3,38% | 7.787.568,00 |
| 05.08.2026 | 16,52 | 16,72 | 16,38 | 16,55 | 0,00% | 4.144.413,00 |
| 04.08.2026 | 16,60 | 16,68 | 16,46 | 16,55 | -0,06% | 2.559.406,00 |
| 03.08.2026 | 16,55 | 16,79 | 16,49 | 16,56 | 0,30% | 3.000.687,00 |
| 31.07.2026 | 16,60 | 16,72 | 16,40 | 16,51 | -0,60% | 3.404.203,00 |
| 30.07.2026 | 16,85 | 16,88 | 16,39 | 16,61 | -1,19% | 4.525.084,00 |
| 29.07.2026 | 16,74 | 16,93 | 16,73 | 16,81 | -0,06% | 3.137.622,00 |
| 28.07.2026 | 16,93 | 16,95 | 16,56 | 16,82 | -0,36% | 4.596.997,00 |
| 27.07.2026 | 16,87 | 17,03 | 16,76 | 16,88 | 0,66% | 2.712.500,00 |
| 24.07.2026 | 16,69 | 16,92 | 16,64 | 16,77 | 0,96% | 2.173.289,00 |
| 23.07.2026 | 16,83 | 16,91 | 16,52 | 16,61 | -2,01% | 2.972.214,00 |
| 22.07.2026 | 17,06 | 17,13 | 16,94 | 16,95 | -0,70% | 1.975.866,00 |
| 21.07.2026 | 17,01 | 17,08 | 16,75 | 17,07 | 1,01% | 2.618.683,00 |
| 20.07.2026 | 16,89 | 17,09 | 16,85 | 16,90 | 0,36% | 2.616.631,00 |
| 17.07.2026 | 16,81 | 16,93 | 16,68 | 16,84 | -0,12% | 2.076.309,00 |
| 16.07.2026 | 16,70 | 16,99 | 16,70 | 16,86 | 1,02% | 2.382.077,00 |
| 15.07.2026 | 16,75 | 16,95 | 16,62 | 16,69 | 0,06% | 2.189.725,00 |
| 14.07.2026 | 16,56 | 16,68 | 16,34 | 16,68 | 1,89% | 2.785.010,00 |
| 13.07.2026 | 16,61 | 16,63 | 16,28 | 16,37 | -1,15% | 2.521.287,00 |
| 10.07.2026 | 16,41 | 16,68 | 16,38 | 16,56 | 0,91% | 2.413.973,00 |
| 09.07.2026 | 16,13 | 16,41 | 16,03 | 16,41 | 2,12% | 3.943.794,00 |
| 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 |