17,630€
-2,19%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,84 | 17,97 | 17,65 | 17,71 | -1,78% | - |
| 11.11.2026 | 18,03 | 18,24 | 17,85 | 18,03 | 0,47% | 120,00 |
| 10.11.2026 | 17,50 | 17,97 | 17,45 | 17,94 | 2,16% | - |
| 09.11.2026 | 16,94 | 17,67 | 16,93 | 17,56 | 4,24% | 567,00 |
| 06.11.2026 | 16,65 | 16,87 | 15,68 | 16,85 | 2,81% | - |
| 05.11.2026 | 16,79 | 16,92 | 16,30 | 16,39 | -2,79% | - |
| 04.11.2026 | 16,54 | 16,92 | 16,52 | 16,86 | 1,38% | - |
| 03.11.2026 | 16,74 | 16,84 | 16,48 | 16,63 | -0,24% | - |
| 02.11.2026 | 16,59 | 16,88 | 16,50 | 16,67 | 1,15% | - |
| 30.10.2026 | 16,82 | 16,86 | 16,46 | 16,48 | -2,23% | - |
| 29.10.2026 | 16,72 | 17,06 | 16,68 | 16,85 | 1,05% | - |
| 28.10.2026 | 16,72 | 16,91 | 16,60 | 16,68 | -0,36% | - |
| 27.10.2026 | 16,21 | 16,75 | 16,21 | 16,74 | 2,51% | - |
| 26.10.2026 | 16,11 | 16,51 | 16,03 | 16,33 | 0,86% | - |
| 23.10.2026 | 16,26 | 16,29 | 16,00 | 16,19 | -0,19% | - |
| 22.10.2026 | 16,16 | 16,33 | 15,91 | 16,22 | 0,15% | - |
| 21.10.2026 | 15,87 | 16,28 | 15,80 | 16,19 | 2,37% | 60,00 |
| 20.10.2026 | 15,35 | 15,83 | 15,22 | 15,82 | 3,40% | - |
| 19.10.2026 | 15,31 | 15,37 | 15,15 | 15,30 | 0,72% | - |
| 16.10.2026 | 15,00 | 15,52 | 14,94 | 15,19 | 0,60% | - |
| 15.10.2026 | 14,68 | 15,15 | 14,46 | 15,10 | 2,62% | - |
| 14.10.2026 | 14,78 | 14,85 | 14,70 | 14,71 | 0,79% | - |
| 13.10.2026 | 14,59 | 14,72 | 14,37 | 14,60 | -0,34% | - |
| 12.10.2026 | 14,56 | 14,68 | 14,44 | 14,65 | 1,38% | - |
| 09.10.2026 | 14,46 | 14,58 | 14,44 | 14,45 | 0,28% | - |
| 08.10.2026 | 14,34 | 14,52 | 14,10 | 14,41 | 0,35% | - |
| 07.10.2026 | 14,52 | 14,66 | 14,29 | 14,36 | -1,14% | - |
| 06.10.2026 | 14,62 | 14,81 | 14,46 | 14,52 | -1,39% | - |
| 05.10.2026 | 14,66 | 14,78 | 14,52 | 14,73 | 0,89% | - |
| 02.10.2026 | 14,58 | 14,73 | 14,56 | 14,60 | 0,41% | - |
| 01.10.2026 | 14,27 | 14,55 | 14,14 | 14,54 | 1,54% | - |
| 30.09.2026 | 14,31 | 14,40 | 14,20 | 14,32 | 0,28% | - |
| 29.09.2026 | 14,32 | 14,57 | 14,21 | 14,28 | -0,10% | - |
| 28.09.2026 | 14,22 | 14,41 | 14,12 | 14,29 | 2,18% | - |
| 25.09.2026 | 14,20 | 14,25 | 13,98 | 13,99 | -1,41% | - |
| 24.09.2026 | 13,90 | 14,20 | 13,85 | 14,19 | 2,23% | 2.174,00 |
| 23.09.2026 | 13,82 | 13,99 | 13,72 | 13,88 | 0,33% | - |
| 22.09.2026 | 13,66 | 13,94 | 13,66 | 13,83 | 2,29% | - |
| 21.09.2026 | 13,66 | 13,70 | 13,50 | 13,52 | 0,30% | 20,00 |
| 18.09.2026 | 13,76 | 13,76 | 13,42 | 13,48 | -0,92% | - |
| 17.09.2026 | 13,46 | 13,69 | 13,40 | 13,61 | 0,82% | - |
| 16.09.2026 | 13,38 | 13,66 | 13,34 | 13,50 | 0,93% | 105,00 |
| 15.09.2026 | 13,44 | 13,53 | 13,31 | 13,37 | -0,85% | - |
| 14.09.2026 | 13,45 | 13,49 | 13,20 | 13,49 | -0,63% | - |
| 11.09.2026 | 13,47 | 13,64 | 13,46 | 13,57 | 2,11% | - |
| 10.09.2026 | 13,40 | 13,51 | 13,29 | 13,29 | 0,76% | 20,00 |
| 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% | - |