10,253€
-0,56%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,30 | 10,33 | 10,23 | 10,25 | -0,56% | - |
| 03.07.2025 | 10,15 | 10,51 | 10,15 | 10,31 | 0,61% | - |
| 02.07.2025 | 10,09 | 10,26 | 9,99 | 10,25 | 1,49% | - |
| 01.07.2025 | 9,84 | 10,30 | 9,84 | 10,10 | 1,87% | - |
| 30.06.2025 | 10,08 | 10,17 | 9,80 | 9,91 | -1,93% | - |
| 27.06.2025 | 10,11 | 10,19 | 9,98 | 10,11 | 0,25% | - |
| 26.06.2025 | 9,96 | 10,08 | 9,86 | 10,08 | 1,63% | - |
| 25.06.2025 | 10,15 | 10,23 | 9,91 | 9,92 | -1,89% | - |
| 24.06.2025 | 10,17 | 10,40 | 10,10 | 10,11 | 0,05% | - |
| 23.06.2025 | 10,04 | 10,20 | 9,95 | 10,11 | 0,47% | 47,00 |
| 20.06.2025 | 10,03 | 10,26 | 9,99 | 10,06 | 0,05% | - |
| 19.06.2025 | 10,12 | 10,12 | 9,99 | 10,06 | -0,22% | - |
| 18.06.2025 | 10,05 | 10,23 | 9,97 | 10,08 | 0,51% | - |
| 17.06.2025 | 10,05 | 10,08 | 9,86 | 10,03 | 0,18% | - |
| 16.06.2025 | 9,88 | 10,09 | 9,88 | 10,01 | 1,36% | - |
| 13.06.2025 | 10,08 | 10,14 | 9,85 | 9,87 | -1,49% | - |
| 12.06.2025 | 10,20 | 10,20 | 9,90 | 10,02 | -1,08% | - |
| 11.06.2025 | 10,41 | 10,53 | 10,13 | 10,13 | -2,50% | - |
| 10.06.2025 | 10,24 | 10,50 | 10,24 | 10,39 | 1,24% | 56,00 |
| 09.06.2025 | 10,33 | 10,40 | 9,99 | 10,27 | -0,58% | 107,00 |
| 06.06.2025 | 10,12 | 10,36 | 10,09 | 10,33 | 2,05% | - |
| 05.06.2025 | 10,09 | 10,20 | 9,99 | 10,12 | 0,12% | 25,00 |
| 04.06.2025 | 10,23 | 10,33 | 10,02 | 10,11 | -1,27% | - |
| 03.06.2025 | 10,18 | 10,33 | 10,13 | 10,24 | 0,76% | - |
| 02.06.2025 | 10,16 | 10,25 | 9,89 | 10,16 | -2,40% | - |
| 30.05.2025 | 10,40 | 10,41 | 10,40 | 10,41 | -0,22% | - |
| 29.05.2025 | 10,59 | 10,67 | 10,28 | 10,43 | -0,24% | 80,00 |
| 28.05.2025 | 10,41 | 10,49 | 10,31 | 10,46 | 0,48% | - |
| 27.05.2025 | 10,27 | 10,41 | 10,08 | 10,41 | 1,04% | - |
| 26.05.2025 | 10,09 | 10,35 | 10,05 | 10,30 | 2,13% | - |
| 23.05.2025 | 10,30 | 10,34 | 10,03 | 10,08 | -1,85% | 68,00 |
| 22.05.2025 | 10,27 | 10,45 | 10,11 | 10,27 | 0,46% | 1.500,00 |
| 21.05.2025 | 10,47 | 10,60 | 10,15 | 10,23 | -2,29% | 20,00 |
| 20.05.2025 | 10,72 | 10,78 | 10,45 | 10,47 | -2,24% | - |
| 19.05.2025 | 10,82 | 10,90 | 10,60 | 10,71 | -2,22% | 500,00 |
| 16.05.2025 | 10,73 | 10,95 | 10,69 | 10,95 | 2,00% | - |
| 15.05.2025 | 10,87 | 11,20 | 10,67 | 10,73 | -1,24% | 100,00 |
| 14.05.2025 | 11,00 | 11,08 | 10,86 | 10,87 | -1,18% | 35,00 |
| 13.05.2025 | 11,09 | 11,24 | 10,92 | 11,00 | -0,23% | - |
| 12.05.2025 | 10,49 | 11,22 | 10,46 | 11,02 | 5,48% | - |
| 09.05.2025 | 10,48 | 10,48 | 10,27 | 10,45 | 0,92% | - |
| 08.05.2025 | 10,07 | 10,46 | 10,07 | 10,36 | 2,92% | - |
| 07.05.2025 | 9,94 | 10,16 | 9,93 | 10,06 | 1,22% | - |
| 06.05.2025 | 10,18 | 10,20 | 9,91 | 9,94 | -2,04% | 1.505,00 |
| 05.05.2025 | 10,37 | 10,39 | 10,15 | 10,15 | -2,24% | - |
| 02.05.2025 | 10,50 | 10,65 | 10,22 | 10,38 | -0,24% | - |
| 30.04.2025 | 10,33 | 10,48 | 10,16 | 10,41 | -0,02% | - |
| 29.04.2025 | 10,55 | 10,60 | 10,31 | 10,41 | -0,64% | - |
| 28.04.2025 | 10,44 | 10,65 | 10,28 | 10,48 | 0,05% | 100,00 |
| 25.04.2025 | 10,50 | 10,53 | 10,34 | 10,47 | -0,19% | - |
| 24.04.2025 | 10,41 | 10,53 | 10,28 | 10,49 | 0,72% | - |
| 23.04.2025 | 10,34 | 10,96 | 10,34 | 10,42 | 0,43% | - |
| 22.04.2025 | 10,44 | 10,46 | 10,17 | 10,37 | -0,69% | - |
| 17.04.2025 | 10,17 | 10,50 | 9,98 | 10,44 | 3,21% | - |
| 16.04.2025 | 10,09 | 10,30 | 9,99 | 10,12 | -0,78% | - |
| 15.04.2025 | 10,13 | 10,29 | 10,09 | 10,20 | 0,54% | - |
| 14.04.2025 | 10,16 | 10,34 | 9,85 | 10,14 | 0,25% | - |
| 11.04.2025 | 10,09 | 10,23 | 9,72 | 10,12 | 0,20% | - |
| 10.04.2025 | 11,02 | 11,10 | 9,86 | 10,10 | -9,36% | 50,00 |
| 09.04.2025 | 9,82 | 11,20 | 9,34 | 11,14 | 14,47% | - |
| 08.04.2025 | 10,20 | 10,56 | 9,61 | 9,73 | -4,33% | 200,00 |
| 07.04.2025 | 10,50 | 10,65 | 9,74 | 10,17 | -3,21% | - |
| 04.04.2025 | 10,59 | 10,75 | 10,09 | 10,51 | -1,08% | 150,00 |
| 03.04.2025 | 11,89 | 12,39 | 10,54 | 10,63 | -10,81% | - |
| 02.04.2025 | 11,96 | 12,03 | 11,82 | 11,91 | -0,56% | 100,00 |
| 01.04.2025 | 11,91 | 12,09 | 11,83 | 11,98 | 0,65% | - |
| 31.03.2025 | 11,80 | 11,96 | 11,66 | 11,90 | 0,23% | - |
| 28.03.2025 | 12,08 | 12,15 | 11,79 | 11,88 | -1,72% | - |
| 27.03.2025 | 12,34 | 12,38 | 11,98 | 12,08 | -1,59% | - |
| 26.03.2025 | 12,35 | 12,48 | 12,16 | 12,28 | 0,24% | - |
| 25.03.2025 | 12,45 | 12,50 | 12,16 | 12,25 | -1,23% | - |
| 24.03.2025 | 12,34 | 12,52 | 12,28 | 12,40 | 0,57% | - |
| 21.03.2025 | 12,48 | 12,61 | 12,05 | 12,33 | -1,60% | - |
| 20.03.2025 | 12,48 | 12,65 | 12,42 | 12,53 | 0,34% | - |
| 19.03.2025 | 12,40 | 12,57 | 12,29 | 12,49 | 1,86% | - |
| 18.03.2025 | 12,56 | 12,61 | 12,25 | 12,26 | -2,37% | - |
| 17.03.2025 | 12,50 | 12,67 | 12,36 | 12,56 | -0,14% | - |
| 14.03.2025 | 12,23 | 12,66 | 12,14 | 12,58 | 2,84% | - |
| 13.03.2025 | 12,51 | 12,77 | 12,08 | 12,23 | -2,39% | 330,00 |
| 12.03.2025 | 12,72 | 12,77 | 12,34 | 12,53 | -0,34% | 30,00 |
| 11.03.2025 | 13,14 | 13,56 | 12,54 | 12,57 | -4,70% | - |
| 10.03.2025 | 13,47 | 13,63 | 13,04 | 13,19 | -2,49% | - |
| 07.03.2025 | 13,32 | 13,53 | 13,19 | 13,53 | 1,50% | 110,00 |
| 06.03.2025 | 13,53 | 13,53 | 13,30 | 13,33 | -1,13% | - |
| 05.03.2025 | 13,65 | 13,73 | 13,40 | 13,48 | -1,34% | 200,00 |
| 04.03.2025 | 14,06 | 14,06 | 13,63 | 13,66 | -1,62% | - |
| 03.03.2025 | 14,24 | 14,30 | 13,89 | 13,89 | -2,49% | - |
| 28.02.2025 | 13,94 | 14,33 | 13,93 | 14,24 | 1,66% | - |
| 27.02.2025 | 13,80 | 14,14 | 13,80 | 14,01 | 1,71% | - |
| 26.02.2025 | 13,77 | 13,97 | 13,67 | 13,78 | 0,57% | 40,00 |
| 25.02.2025 | 14,07 | 14,13 | 13,54 | 13,70 | -1,85% | 1.000,00 |
| 24.02.2025 | 14,22 | 14,31 | 13,90 | 13,96 | -1,26% | 50,00 |
| 21.02.2025 | 14,54 | 14,74 | 14,07 | 14,13 | -2,64% | - |
| 20.02.2025 | 14,75 | 14,76 | 14,33 | 14,52 | -1,46% | - |
| 19.02.2025 | 14,69 | 14,82 | 14,58 | 14,73 | 0,08% | - |
| 18.02.2025 | 14,57 | 14,74 | 14,50 | 14,72 | 1,03% | - |
| 17.02.2025 | 14,51 | 14,58 | 14,51 | 14,57 | 0,19% | 28,00 |
| 14.02.2025 | 14,64 | 14,76 | 14,49 | 14,54 | -0,62% | - |
| 13.02.2025 | 14,74 | 15,22 | 14,49 | 14,63 | -0,27% | 34,00 |
| 12.02.2025 | 14,69 | 14,81 | 14,50 | 14,67 | -0,74% | - |