13,390$
-0,59%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 12,50 | 12,61 | 12,41 | 12,61 | 0,80% | 5.563.268,00 |
| 15.04.2026 | 12,64 | 12,65 | 12,45 | 12,51 | -1,18% | 5.835.407,00 |
| 14.04.2026 | 12,52 | 12,69 | 12,46 | 12,66 | 1,20% | 5.315.118,00 |
| 13.04.2026 | 12,41 | 12,52 | 12,21 | 12,51 | 0,24% | 2.358.908,00 |
| 10.04.2026 | 12,43 | 12,63 | 12,42 | 12,48 | 0,65% | 2.893.011,00 |
| 09.04.2026 | 11,98 | 12,57 | 11,96 | 12,40 | 3,16% | 5.040.330,00 |
| 08.04.2026 | 11,97 | 12,09 | 11,90 | 12,02 | 3,35% | 3.270.845,00 |
| 07.04.2026 | 11,61 | 11,70 | 11,49 | 11,63 | 0,35% | 4.766.240,00 |
| 06.04.2026 | 11,49 | 11,63 | 11,43 | 11,59 | 0,52% | 4.375.342,00 |
| 02.04.2026 | 11,46 | 11,68 | 11,38 | 11,53 | -0,17% | 3.249.811,00 |
| 01.04.2026 | 11,54 | 11,59 | 11,38 | 11,55 | 0,35% | 4.444.092,00 |
| 31.03.2026 | 11,60 | 11,67 | 11,36 | 11,51 | 0,00% | 5.708.699,00 |
| 30.03.2026 | 11,58 | 11,68 | 11,44 | 11,51 | 0,17% | 4.574.777,00 |
| 27.03.2026 | 11,85 | 11,89 | 11,45 | 11,49 | -3,45% | 3.242.363,00 |
| 26.03.2026 | 11,95 | 12,09 | 11,87 | 11,90 | -0,58% | 2.118.770,00 |
| 25.03.2026 | 11,90 | 12,00 | 11,79 | 11,97 | 1,79% | 2.063.881,00 |
| 24.03.2026 | 11,72 | 11,91 | 11,70 | 11,76 | -1,09% | 2.403.394,00 |
| 23.03.2026 | 11,81 | 12,04 | 11,76 | 11,89 | 2,59% | 2.633.292,00 |
| 20.03.2026 | 11,84 | 11,86 | 11,56 | 11,59 | -2,03% | 5.580.575,00 |
| 19.03.2026 | 11,76 | 11,90 | 11,72 | 11,83 | 0,34% | 2.270.368,00 |
| 18.03.2026 | 11,82 | 12,04 | 11,77 | 11,79 | -0,42% | 2.518.672,00 |
| 17.03.2026 | 11,92 | 11,99 | 11,79 | 11,84 | 0,51% | 1.943.670,00 |
| 16.03.2026 | 11,83 | 12,01 | 11,75 | 11,78 | 0,77% | 2.640.939,00 |
| 13.03.2026 | 11,96 | 12,05 | 11,68 | 11,69 | -1,52% | 2.616.215,00 |
| 12.03.2026 | 11,99 | 12,07 | 11,87 | 11,87 | -1,98% | 2.775.813,00 |
| 11.03.2026 | 12,03 | 12,14 | 11,98 | 12,11 | 0,58% | 1.852.557,00 |
| 10.03.2026 | 12,02 | 12,25 | 11,86 | 12,04 | 0,08% | 2.415.381,00 |
| 09.03.2026 | 11,78 | 12,07 | 11,63 | 12,03 | -0,91% | 3.740.392,00 |
| 06.03.2026 | 12,23 | 12,25 | 11,96 | 12,14 | -2,10% | 3.068.028,00 |
| 05.03.2026 | 12,34 | 12,46 | 12,25 | 12,40 | -0,24% | 1.763.529,00 |
| 04.03.2026 | 12,23 | 12,44 | 12,12 | 12,43 | 2,05% | 2.023.754,00 |
| 03.03.2026 | 12,16 | 12,27 | 11,93 | 12,18 | -0,98% | 2.254.328,00 |
| 02.03.2026 | 12,14 | 12,37 | 12,02 | 12,30 | 0,33% | 2.364.626,00 |
| 27.02.2026 | 12,40 | 12,57 | 12,17 | 12,26 | -2,47% | 2.902.843,00 |
| 26.02.2026 | 12,35 | 12,68 | 12,34 | 12,57 | 2,61% | 2.627.883,00 |
| 25.02.2026 | 12,15 | 12,29 | 12,08 | 12,25 | 0,82% | 1.903.041,00 |
| 24.02.2026 | 12,33 | 12,34 | 11,88 | 12,15 | -1,62% | 4.666.130,00 |
| 20.02.2026 | 12,24 | 12,41 | 12,14 | 12,35 | 0,90% | 1.701.863,00 |
| 19.02.2026 | 12,34 | 12,39 | 12,09 | 12,24 | -0,24% | 1.944.213,00 |
| 18.02.2026 | 12,33 | 12,44 | 12,27 | 12,27 | -0,16% | 1.645.979,00 |
| 17.02.2026 | 12,34 | 12,41 | 12,09 | 12,29 | 0,16% | 1.815.840,00 |
| 13.02.2026 | 12,28 | 12,38 | 12,09 | 12,27 | 0,33% | 1.919.191,00 |
| 12.02.2026 | 12,46 | 12,54 | 11,98 | 12,23 | -0,97% | 1.819.366,00 |
| 11.02.2026 | 12,55 | 12,60 | 12,29 | 12,35 | -0,96% | 1.685.560,00 |
| 10.02.2026 | 12,25 | 12,53 | 12,23 | 12,47 | 2,21% | 1.333.563,00 |
| 09.02.2026 | 12,15 | 12,24 | 12,03 | 12,20 | 0,33% | 1.463.715,00 |
| 06.02.2026 | 12,02 | 12,21 | 11,99 | 12,16 | 1,67% | 1.643.768,00 |
| 05.02.2026 | 12,12 | 12,18 | 11,86 | 11,96 | -1,48% | 2.135.027,00 |
| 04.02.2026 | 11,90 | 12,18 | 11,90 | 12,14 | 2,71% | 2.671.244,00 |
| 03.02.2026 | 11,77 | 11,92 | 11,68 | 11,82 | 0,42% | 2.009.522,00 |
| 02.02.2026 | 11,63 | 11,85 | 11,56 | 11,77 | 1,12% | 2.436.241,00 |
| 30.01.2026 | 11,63 | 11,66 | 11,49 | 11,64 | -0,51% | 4.427.076,00 |
| 29.01.2026 | 11,61 | 11,81 | 11,45 | 11,70 | 1,92% | 5.120.499,00 |
| 28.01.2026 | 12,02 | 12,04 | 11,45 | 11,48 | -3,37% | 6.824.853,00 |
| 27.01.2026 | 12,20 | 12,24 | 11,77 | 11,88 | -2,70% | 3.320.323,00 |
| 26.01.2026 | 12,34 | 12,35 | 12,16 | 12,21 | -2,01% | 2.914.365,00 |
| 22.01.2026 | 12,47 | 12,70 | 12,43 | 12,46 | 0,08% | 1.717.128,00 |
| 21.01.2026 | 12,27 | 12,54 | 12,18 | 12,45 | 2,13% | 2.436.305,00 |
| 20.01.2026 | 12,21 | 12,31 | 12,12 | 12,19 | -1,53% | 1.604.914,00 |
| 16.01.2026 | 12,43 | 12,52 | 12,29 | 12,38 | -0,40% | 1.707.336,00 |
| 15.01.2026 | 12,34 | 12,48 | 12,34 | 12,43 | 0,73% | 1.497.490,00 |
| 14.01.2026 | 12,33 | 12,43 | 12,22 | 12,34 | -0,40% | 1.283.309,00 |
| 13.01.2026 | 12,48 | 12,58 | 12,30 | 12,39 | -0,32% | 1.120.675,00 |
| 12.01.2026 | 12,42 | 12,45 | 12,30 | 12,43 | -0,40% | 1.385.660,00 |
| 09.01.2026 | 12,48 | 12,65 | 12,37 | 12,48 | 0,48% | 1.987.481,00 |
| 08.01.2026 | 12,03 | 12,50 | 12,01 | 12,42 | 2,73% | 2.411.651,00 |
| 07.01.2026 | 12,28 | 12,32 | 11,99 | 12,09 | -1,63% | 1.529.090,00 |
| 06.01.2026 | 11,97 | 12,31 | 11,88 | 12,29 | 2,85% | 3.500.082,00 |
| 05.01.2026 | 12,04 | 12,13 | 11,94 | 11,95 | -0,91% | 2.273.173,00 |
| 02.01.2026 | 11,87 | 12,16 | 11,72 | 12,06 | 1,77% | 1.781.245,00 |
| 31.12.2025 | 11,91 | 11,94 | 11,82 | 11,85 | -1,09% | 2.027.177,00 |
| 30.12.2025 | 12,03 | 12,08 | 11,98 | 11,98 | -0,50% | 1.429.750,00 |
| 29.12.2025 | 12,05 | 12,08 | 11,97 | 12,04 | 0,00% | 1.518.292,00 |
| 26.12.2025 | 12,06 | 12,09 | 11,97 | 12,04 | -0,41% | 1.120.731,00 |
| 24.12.2025 | 11,97 | 12,09 | 11,91 | 12,09 | 1,43% | 855.432,00 |
| 23.12.2025 | 12,17 | 12,17 | 11,90 | 11,92 | -1,97% | 1.614.239,00 |
| 22.12.2025 | 12,15 | 12,25 | 12,10 | 12,16 | -0,08% | 1.838.968,00 |
| 19.12.2025 | 12,30 | 12,30 | 12,15 | 12,17 | -0,49% | 5.548.227,00 |
| 18.12.2025 | 12,35 | 12,36 | 12,15 | 12,23 | -0,73% | 2.063.850,00 |
| 17.12.2025 | 12,24 | 12,42 | 12,22 | 12,32 | 1,32% | 2.953.650,00 |
| 16.12.2025 | 12,29 | 12,30 | 12,13 | 12,16 | -1,06% | 2.128.972,00 |
| 15.12.2025 | 12,23 | 12,33 | 12,08 | 12,29 | 1,40% | 3.334.068,00 |
| 12.12.2025 | 12,00 | 12,23 | 11,99 | 12,12 | 1,76% | 2.518.453,00 |
| 11.12.2025 | 11,83 | 12,01 | 11,78 | 11,91 | 1,19% | 2.861.342,00 |
| 10.12.2025 | 11,67 | 11,87 | 11,66 | 11,77 | 1,29% | 2.479.557,00 |
| 09.12.2025 | 11,47 | 11,67 | 11,46 | 11,62 | 1,40% | 1.919.163,00 |
| 08.12.2025 | 11,68 | 11,70 | 11,46 | 11,46 | -1,55% | 2.996.324,00 |
| 05.12.2025 | 11,53 | 11,72 | 11,51 | 11,64 | 0,61% | 1.925.749,00 |
| 04.12.2025 | 11,79 | 11,80 | 11,52 | 11,57 | -1,95% | 2.770.818,00 |