13,350€
-0,85%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,19 | 13,22 | 13,02 | 13,19 | -2,04% | - |
| 08.09.2026 | 13,36 | 13,53 | 13,30 | 13,47 | 1,01% | - |
| 07.09.2026 | 13,44 | 13,44 | 13,32 | 13,33 | -1,00% | - |
| 04.09.2026 | 13,40 | 13,53 | 13,40 | 13,47 | 0,34% | - |
| 03.09.2026 | 13,49 | 13,72 | 13,42 | 13,42 | -1,83% | - |
| 02.09.2026 | 13,41 | 13,70 | 13,11 | 13,67 | 0,63% | - |
| 01.09.2026 | 13,73 | 13,77 | 13,53 | 13,59 | -2,13% | 56,00 |
| 31.08.2026 | 14,16 | 14,32 | 13,88 | 13,88 | -2,80% | - |
| 28.08.2026 | 14,10 | 14,29 | 14,05 | 14,28 | 0,74% | - |
| 27.08.2026 | 14,29 | 14,30 | 14,11 | 14,18 | -0,21% | - |
| 26.08.2026 | 14,35 | 14,41 | 14,18 | 14,21 | -0,63% | - |
| 25.08.2026 | 14,31 | 14,39 | 14,20 | 14,30 | 0,78% | - |
| 24.08.2026 | 14,22 | 14,37 | 14,18 | 14,19 | -0,07% | - |
| 21.08.2026 | 14,13 | 14,27 | 14,05 | 14,20 | 0,71% | - |
| 20.08.2026 | 14,01 | 14,10 | 13,88 | 14,10 | 0,93% | - |
| 19.08.2026 | 13,88 | 14,04 | 13,79 | 13,97 | 0,87% | - |
| 18.08.2026 | 13,74 | 13,91 | 13,68 | 13,85 | 1,21% | - |
| 17.08.2026 | 13,87 | 13,90 | 13,63 | 13,68 | -1,37% | - |
| 14.08.2026 | 13,77 | 13,91 | 13,70 | 13,87 | 0,62% | - |
| 13.08.2026 | 13,67 | 13,82 | 13,62 | 13,79 | 1,66% | - |
| 12.08.2026 | 13,50 | 13,60 | 13,49 | 13,56 | 0,07% | - |
| 11.08.2026 | 13,63 | 13,80 | 13,50 | 13,55 | -0,22% | - |
| 10.08.2026 | 14,00 | 14,13 | 13,47 | 13,58 | -2,93% | - |
| 07.08.2026 | 13,88 | 14,25 | 13,87 | 13,99 | -1,10% | - |
| 06.08.2026 | 14,12 | 14,90 | 14,10 | 14,15 | -1,26% | - |
| 05.08.2026 | 14,40 | 14,47 | 14,19 | 14,33 | 0,00% | - |
| 04.08.2026 | 14,46 | 14,46 | 14,23 | 14,33 | -0,49% | - |
| 03.08.2026 | 14,37 | 14,58 | 14,33 | 14,40 | 0,45% | 72,00 |
| 31.07.2026 | 14,41 | 14,58 | 14,25 | 14,33 | -0,07% | - |
| 30.07.2026 | 14,61 | 14,74 | 14,25 | 14,34 | -1,95% | - |
| 29.07.2026 | 14,75 | 14,87 | 14,60 | 14,63 | 0,27% | - |
| 28.07.2026 | 14,85 | 15,01 | 14,56 | 14,59 | -1,55% | - |
| 27.07.2026 | 14,75 | 14,98 | 14,70 | 14,82 | 0,37% | - |
| 24.07.2026 | 14,60 | 14,81 | 14,60 | 14,76 | 1,10% | - |
| 23.07.2026 | 14,94 | 14,94 | 14,55 | 14,60 | -2,47% | - |
| 22.07.2026 | 15,01 | 15,04 | 14,85 | 14,97 | 0,47% | 100,00 |
| 21.07.2026 | 14,85 | 14,97 | 14,65 | 14,90 | 0,00% | - |
| 20.07.2026 | 14,72 | 14,97 | 14,64 | 14,90 | 2,02% | - |
| 17.07.2026 | 14,63 | 14,79 | 14,58 | 14,61 | -0,65% | - |
| 16.07.2026 | 14,52 | 14,84 | 14,45 | 14,70 | 0,82% | - |
| 15.07.2026 | 14,58 | 14,83 | 14,42 | 14,58 | 0,76% | - |
| 14.07.2026 | 14,28 | 14,54 | 14,24 | 14,47 | 0,94% | - |
| 13.07.2026 | 14,51 | 14,62 | 14,30 | 14,34 | -1,04% | - |
| 10.07.2026 | 14,15 | 14,60 | 14,11 | 14,49 | 1,79% | - |
| 09.07.2026 | 14,01 | 14,25 | 13,92 | 14,23 | 1,07% | - |
| 08.07.2026 | 14,32 | 14,35 | 14,03 | 14,08 | -1,78% | - |
| 07.07.2026 | 14,45 | 14,53 | 14,30 | 14,34 | -1,65% | - |
| 06.07.2026 | 14,50 | 14,69 | 14,43 | 14,58 | 0,24% | - |
| 03.07.2026 | 14,62 | 14,62 | 14,50 | 14,54 | 0,66% | - |
| 02.07.2026 | 14,54 | 14,54 | 14,28 | 14,45 | -0,72% | 450,00 |
| 01.07.2026 | 14,79 | 14,85 | 14,49 | 14,55 | -1,85% | 138,00 |
| 30.06.2026 | 14,77 | 14,88 | 14,59 | 14,83 | 0,44% | - |
| 29.06.2026 | 15,02 | 15,03 | 14,63 | 14,76 | -0,81% | - |
| 26.06.2026 | 14,93 | 14,96 | 14,73 | 14,88 | -0,03% | - |
| 25.06.2026 | 14,59 | 14,90 | 14,59 | 14,89 | 1,92% | - |
| 24.06.2026 | 14,58 | 14,82 | 14,37 | 14,61 | -0,54% | 1.350,00 |
| 23.06.2026 | 14,51 | 14,79 | 14,36 | 14,69 | -0,20% | - |
| 22.06.2026 | 14,36 | 14,73 | 14,22 | 14,72 | 1,69% | - |
| 19.06.2026 | 14,55 | 14,58 | 14,43 | 14,47 | -0,31% | 14,00 |
| 18.06.2026 | 14,17 | 14,56 | 14,10 | 14,52 | 2,15% | - |
| 17.06.2026 | 14,11 | 14,27 | 14,01 | 14,21 | 1,25% | - |
| 16.06.2026 | 13,94 | 14,11 | 13,85 | 14,04 | 0,86% | - |
| 15.06.2026 | 14,03 | 14,15 | 13,90 | 13,92 | -0,36% | - |
| 12.06.2026 | 13,95 | 14,11 | 13,86 | 13,97 | 0,68% | 50,00 |
| 11.06.2026 | 13,73 | 14,05 | 13,63 | 13,87 | 0,54% | 50,00 |
| 10.06.2026 | 13,68 | 13,86 | 13,59 | 13,80 | 2,07% | - |
| 09.06.2026 | 13,54 | 13,55 | 13,51 | 13,52 | -0,26% | - |
| 08.06.2026 | 13,39 | 13,69 | 13,36 | 13,55 | -0,44% | - |
| 05.06.2026 | 13,50 | 13,71 | 13,23 | 13,61 | 1,19% | 1.000,00 |
| 04.06.2026 | 13,08 | 13,49 | 13,03 | 13,45 | 4,38% | - |
| 03.06.2026 | 12,85 | 12,90 | 12,71 | 12,89 | 2,22% | - |
| 02.06.2026 | 12,59 | 12,66 | 12,52 | 12,61 | 0,00% | - |
| 01.06.2026 | 12,72 | 12,72 | 12,48 | 12,61 | -1,48% | - |
| 29.05.2026 | 12,81 | 12,93 | 12,69 | 12,80 | -0,47% | - |
| 28.05.2026 | 12,88 | 12,88 | 12,67 | 12,86 | 1,18% | - |
| 27.05.2026 | 12,68 | 12,74 | 12,67 | 12,71 | 2,09% | - |
| 26.05.2026 | 12,50 | 12,52 | 12,45 | 12,45 | -0,04% | - |
| 25.05.2026 | 12,48 | 12,51 | 12,39 | 12,45 | 0,08% | - |
| 22.05.2026 | 12,49 | 12,54 | 12,42 | 12,44 | 1,14% | - |
| 21.05.2026 | 12,42 | 12,58 | 12,29 | 12,30 | 0,24% | - |
| 20.05.2026 | 12,05 | 12,30 | 12,04 | 12,27 | 1,20% | - |
| 19.05.2026 | 12,03 | 12,20 | 11,96 | 12,13 | 2,71% | - |
| 18.05.2026 | 11,82 | 11,93 | 11,63 | 11,81 | -0,63% | - |
| 15.05.2026 | 12,01 | 12,04 | 11,86 | 11,88 | -0,54% | 15,00 |
| 14.05.2026 | 11,78 | 12,05 | 11,78 | 11,95 | 1,27% | 200,00 |
| 13.05.2026 | 11,70 | 11,84 | 11,68 | 11,80 | 0,13% | - |
| 12.05.2026 | 11,72 | 11,80 | 11,58 | 11,78 | -0,17% | - |
| 11.05.2026 | 11,99 | 12,07 | 11,80 | 11,80 | -1,83% | - |
| 08.05.2026 | 11,82 | 12,04 | 11,73 | 12,02 | 0,88% | - |
| 07.05.2026 | 11,86 | 11,98 | 11,68 | 11,92 | 0,29% | - |
| 06.05.2026 | 11,59 | 11,91 | 11,54 | 11,88 | 2,41% | - |
| 05.05.2026 | 11,27 | 11,63 | 11,25 | 11,60 | 2,79% | - |
| 04.05.2026 | 11,42 | 11,47 | 11,25 | 11,29 | -1,31% | - |
| 30.04.2026 | 11,45 | 11,55 | 11,27 | 11,44 | 0,00% | - |
| 29.04.2026 | 11,43 | 11,59 | 11,37 | 11,44 | 0,62% | - |
| 28.04.2026 | 11,38 | 11,52 | 11,27 | 11,37 | 0,26% | 3.040,00 |
| 27.04.2026 | 11,25 | 11,41 | 11,16 | 11,34 | 0,89% | - |
| 24.04.2026 | 11,21 | 11,36 | 11,10 | 11,24 | 1,81% | - |
| 23.04.2026 | 11,02 | 11,09 | 10,99 | 11,04 | 0,09% | - |
| 22.04.2026 | 11,07 | 11,23 | 10,98 | 11,03 | -0,77% | - |