15,530$
1,77%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,17 | 15,55 | 15,15 | 15,53 | 1,77% | 2.696.288,00 |
| 08.09.2026 | 15,56 | 15,70 | 15,26 | 15,26 | -2,18% | 2.188.481,00 |
| 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% | 1.618.157,00 |
| 02.09.2026 | 15,65 | 15,88 | 15,65 | 15,75 | 1,16% | 2.741.608,00 |
| 01.09.2026 | 15,66 | 15,90 | 15,50 | 15,57 | -2,38% | 2.110.179,00 |
| 31.08.2026 | 16,45 | 16,45 | 15,91 | 15,95 | -3,63% | 2.474.004,00 |
| 28.08.2026 | 16,49 | 16,59 | 16,41 | 16,55 | 0,73% | 1.406.589,00 |
| 27.08.2026 | 16,50 | 16,74 | 16,43 | 16,43 | -0,73% | 1.326.147,00 |
| 26.08.2026 | 16,70 | 16,75 | 16,52 | 16,55 | -1,14% | 1.662.893,00 |
| 25.08.2026 | 16,70 | 16,78 | 16,56 | 16,74 | 0,90% | 1.492.574,00 |
| 24.08.2026 | 16,69 | 16,78 | 16,51 | 16,59 | -0,48% | 1.944.220,00 |
| 21.08.2026 | 16,62 | 16,68 | 16,41 | 16,67 | 1,03% | 2.991.226,00 |
| 20.08.2026 | 16,29 | 16,51 | 16,23 | 16,50 | 0,86% | 1.974.726,00 |
| 19.08.2026 | 16,25 | 16,45 | 16,15 | 16,36 | 1,80% | 2.275.998,00 |
| 18.08.2026 | 15,93 | 16,12 | 15,85 | 16,07 | 1,01% | 2.088.196,00 |
| 17.08.2026 | 16,03 | 16,07 | 15,79 | 15,91 | -1,00% | 1.765.642,00 |
| 14.08.2026 | 15,87 | 16,10 | 15,84 | 16,07 | 1,26% | 2.252.732,00 |
| 13.08.2026 | 15,87 | 15,93 | 15,75 | 15,87 | 0,89% | 1.567.821,00 |
| 12.08.2026 | 15,60 | 15,76 | 15,57 | 15,73 | 1,03% | 2.076.651,00 |
| 11.08.2026 | 15,82 | 15,92 | 15,54 | 15,57 | -0,89% | 2.162.423,00 |
| 10.08.2026 | 16,05 | 16,08 | 15,54 | 15,71 | -2,90% | 3.633.660,00 |
| 07.08.2026 | 16,23 | 16,47 | 16,02 | 16,18 | 1,19% | 3.718.441,00 |
| 06.08.2026 | 17,03 | 17,28 | 15,97 | 15,99 | -3,38% | 7.380.425,00 |
| 05.08.2026 | 16,52 | 16,72 | 16,38 | 16,55 | 0,00% | 3.933.247,00 |
| 04.08.2026 | 16,60 | 16,68 | 16,46 | 16,55 | -0,06% | 2.324.407,00 |
| 03.08.2026 | 16,55 | 16,79 | 16,49 | 16,56 | 0,30% | 3.000.594,00 |
| 31.07.2026 | 16,60 | 16,72 | 16,40 | 16,51 | -0,60% | 3.210.284,00 |
| 30.07.2026 | 16,85 | 16,88 | 16,39 | 16,61 | -1,19% | 4.524.254,00 |
| 29.07.2026 | 16,74 | 16,93 | 16,73 | 16,81 | -0,06% | 3.123.186,00 |
| 28.07.2026 | 16,93 | 16,95 | 16,56 | 16,82 | -0,36% | 4.418.233,00 |
| 27.07.2026 | 16,87 | 17,03 | 16,76 | 16,88 | 0,66% | 2.710.650,00 |
| 24.07.2026 | 16,69 | 16,92 | 16,64 | 16,77 | 0,96% | 2.173.155,00 |
| 23.07.2026 | 16,83 | 16,91 | 16,52 | 16,61 | -2,01% | 2.972.152,00 |
| 22.07.2026 | 17,06 | 17,13 | 16,94 | 16,95 | -0,70% | 1.975.849,00 |
| 21.07.2026 | 17,01 | 17,08 | 16,75 | 17,07 | 1,01% | 2.618.576,00 |
| 20.07.2026 | 16,89 | 17,09 | 16,85 | 16,90 | 0,36% | 2.616.575,00 |
| 17.07.2026 | 16,81 | 16,93 | 16,68 | 16,84 | -0,12% | 2.075.945,00 |
| 16.07.2026 | 16,70 | 16,99 | 16,70 | 16,86 | 1,02% | 2.382.012,00 |
| 15.07.2026 | 16,75 | 16,95 | 16,62 | 16,69 | 0,06% | 2.152.284,00 |
| 14.07.2026 | 16,56 | 16,68 | 16,34 | 16,68 | 1,89% | 2.745.121,00 |
| 13.07.2026 | 16,61 | 16,63 | 16,28 | 16,37 | -1,15% | 2.520.825,00 |
| 10.07.2026 | 16,41 | 16,68 | 16,38 | 16,56 | 0,91% | 2.412.356,00 |
| 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% | 3.296.696,00 |
| 07.07.2026 | 16,65 | 16,71 | 16,32 | 16,34 | -1,45% | 3.104.126,00 |
| 06.07.2026 | 16,64 | 16,77 | 16,49 | 16,58 | -0,36% | 2.146.094,00 |
| 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% | 3.485.662,00 |
| 30.06.2026 | 16,70 | 17,03 | 16,65 | 16,81 | -0,47% | 2.696.931,00 |
| 29.06.2026 | 16,98 | 17,06 | 16,72 | 16,89 | -0,88% | 2.671.502,00 |
| 26.06.2026 | 16,90 | 17,06 | 16,78 | 17,04 | 0,65% | 5.346.948,00 |
| 25.06.2026 | 16,75 | 16,97 | 16,65 | 16,93 | 1,74% | 2.959.757,00 |
| 24.06.2026 | 16,69 | 16,73 | 16,30 | 16,64 | 0,24% | 5.017.895,00 |
| 23.06.2026 | 16,52 | 16,85 | 16,44 | 16,60 | -0,06% | 3.100.030,00 |
| 22.06.2026 | 16,70 | 16,88 | 16,53 | 16,61 | 0,12% | 2.368.286,00 |
| 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% | 2.925.855,00 |
| 16.06.2026 | 16,13 | 16,38 | 16,02 | 16,37 | 1,36% | 2.285.345,00 |
| 15.06.2026 | 16,27 | 16,31 | 16,06 | 16,15 | -0,43% | 2.756.987,00 |
| 12.06.2026 | 16,25 | 16,35 | 16,08 | 16,22 | 0,37% | 2.268.679,00 |
| 11.06.2026 | 16,00 | 16,25 | 15,89 | 16,16 | 1,89% | 1.924.877,00 |
| 10.06.2026 | 15,70 | 16,04 | 15,66 | 15,86 | -0,38% | 2.888.417,00 |
| 09.06.2026 | 15,80 | 16,00 | 15,70 | 15,92 | 2,12% | 2.409.758,00 |
| 08.06.2026 | 15,69 | 15,81 | 15,57 | 15,59 | -0,32% | 2.464.770,00 |
| 05.06.2026 | 15,60 | 15,80 | 15,49 | 15,64 | -0,19% | 3.322.619,00 |
| 04.06.2026 | 15,30 | 15,73 | 15,25 | 15,67 | 3,16% | 4.198.661,00 |
| 03.06.2026 | 14,84 | 15,23 | 14,83 | 15,19 | 1,67% | 3.857.912,00 |
| 02.06.2026 | 14,66 | 15,05 | 14,61 | 14,94 | 1,98% | 3.400.805,00 |
| 01.06.2026 | 14,59 | 14,76 | 14,49 | 14,65 | -0,27% | 3.043.856,00 |
| 29.05.2026 | 14,93 | 15,08 | 14,68 | 14,69 | -1,94% | 3.069.697,00 |
| 28.05.2026 | 14,82 | 15,04 | 14,78 | 14,98 | 0,88% | 3.200.345,00 |
| 27.05.2026 | 14,89 | 15,00 | 14,78 | 14,85 | 0,27% | 2.724.214,00 |
| 26.05.2026 | 14,52 | 14,81 | 14,50 | 14,81 | 2,35% | 2.065.347,00 |
| 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% | 1.566.956,00 |
| 20.05.2026 | 14,02 | 14,54 | 13,98 | 14,54 | 4,01% | 3.097.732,00 |
| 19.05.2026 | 14,10 | 14,12 | 13,88 | 13,98 | -0,78% | 1.836.040,00 |
| 18.05.2026 | 13,84 | 14,18 | 13,77 | 14,09 | 2,40% | 2.480.296,00 |
| 15.05.2026 | 13,92 | 13,92 | 13,73 | 13,76 | -1,85% | 2.051.967,00 |
| 14.05.2026 | 13,92 | 14,16 | 13,90 | 14,02 | 1,67% | 2.827.678,00 |
| 13.05.2026 | 13,82 | 13,93 | 13,71 | 13,79 | -0,29% | 2.089.691,00 |
| 12.05.2026 | 13,79 | 13,86 | 13,58 | 13,83 | 0,29% | 2.789.358,00 |
| 11.05.2026 | 14,15 | 14,19 | 13,74 | 13,79 | -2,41% | 3.032.485,00 |
| 08.05.2026 | 13,92 | 14,19 | 13,85 | 14,13 | 1,73% | 3.320.570,00 |
| 07.05.2026 | 14,05 | 14,11 | 13,82 | 13,89 | -0,86% | 3.094.322,00 |
| 06.05.2026 | 13,83 | 14,03 | 13,78 | 14,01 | 2,94% | 4.038.693,00 |
| 05.05.2026 | 13,37 | 13,68 | 13,27 | 13,61 | 3,42% | 4.150.944,00 |
| 04.05.2026 | 13,29 | 13,41 | 13,13 | 13,16 | -1,72% | 2.827.334,00 |
| 01.05.2026 | 13,46 | 13,67 | 13,37 | 13,39 | -0,59% | 5.757.345,00 |
| 30.04.2026 | 13,40 | 13,57 | 13,29 | 13,47 | -0,07% | 4.705.007,00 |
| 29.04.2026 | 13,35 | 13,55 | 13,31 | 13,48 | 0,67% | 3.595.246,00 |
| 28.04.2026 | 13,40 | 13,47 | 13,21 | 13,39 | 0,37% | 2.373.277,00 |
| 27.04.2026 | 13,27 | 13,39 | 13,23 | 13,34 | 1,14% | 2.998.443,00 |
| 24.04.2026 | 13,07 | 13,31 | 12,99 | 13,19 | 0,38% | 2.559.417,00 |
| 23.04.2026 | 13,05 | 13,15 | 12,92 | 13,14 | 1,31% | 6.200.508,00 |
| 22.04.2026 | 13,04 | 13,09 | 12,89 | 12,97 | -0,23% | 5.201.359,00 |
| 21.04.2026 | 13,16 | 13,24 | 12,91 | 13,00 | -0,99% | 5.105.012,00 |
| 20.04.2026 | 12,86 | 13,16 | 12,86 | 13,13 | 1,00% | 3.296.459,00 |
| 17.04.2026 | 12,76 | 13,06 | 12,75 | 13,00 | 3,09% | 5.984.233,00 |