Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,98 | 22,30 | 19,96 | 21,76 | 2,64% | - |
| 25.02.2021 | 21,16 | 22,20 | 20,51 | 21,20 | 1,53% | - |
| 24.02.2021 | 20,19 | 20,88 | 20,19 | 20,88 | 2,68% | - |
| 23.02.2021 | 20,48 | 22,20 | 19,93 | 20,34 | -3,10% | - |
| 22.02.2021 | 20,99 | 20,99 | 20,99 | 20,99 | 6,52% | - |
| 19.02.2021 | 19,51 | 19,90 | 18,82 | 19,70 | 5,18% | - |
| 18.02.2021 | 19,00 | 19,98 | 18,62 | 18,73 | 0,24% | - |
| 17.02.2021 | 17,49 | 19,89 | 17,49 | 18,69 | -0,82% | - |
| 16.02.2021 | 20,25 | 20,25 | 17,85 | 18,84 | -0,11% | - |
| 12.02.2021 | 18,94 | 19,58 | 18,20 | 18,86 | 1,07% | - |
| 11.02.2021 | 17,55 | 18,97 | 17,55 | 18,66 | 4,22% | - |
| 10.02.2021 | 18,07 | 18,32 | 16,92 | 17,91 | 1,59% | - |
| 09.02.2021 | 17,65 | 18,05 | 16,89 | 17,63 | 3,46% | - |
| 08.02.2021 | 17,77 | 17,85 | 16,21 | 17,04 | 1,04% | - |
| 05.02.2021 | 16,09 | 17,36 | 16,09 | 16,86 | -0,82% | - |
| 04.02.2021 | 17,03 | 17,40 | 16,69 | 17,00 | -1,11% | - |
| 03.02.2021 | 17,35 | 17,59 | 16,73 | 17,19 | -0,78% | - |
| 02.02.2021 | 17,11 | 18,37 | 16,24 | 17,33 | 5,45% | - |
| 01.02.2021 | 17,14 | 17,14 | 16,00 | 16,43 | -3,07% | - |
| 29.01.2021 | 16,53 | 17,26 | 15,35 | 16,95 | 1,25% | - |
| 28.01.2021 | 17,12 | 18,36 | 16,42 | 16,74 | -0,62% | - |
| 27.01.2021 | 15,77 | 17,35 | 15,16 | 16,85 | 7,74% | - |
| 26.01.2021 | 14,97 | 15,64 | 14,97 | 15,64 | 12,97% | - |
| 25.01.2021 | 13,92 | 14,64 | 13,75 | 13,84 | -1,00% | - |
| 22.01.2021 | 13,17 | 14,67 | 13,17 | 13,98 | -1,58% | - |
| 21.01.2021 | 15,04 | 15,04 | 13,77 | 14,21 | -1,39% | - |
| 20.01.2021 | 13,31 | 14,77 | 13,31 | 14,41 | -0,83% | - |
| 19.01.2021 | 15,23 | 15,90 | 14,14 | 14,53 | -1,02% | - |
| 15.01.2021 | 14,48 | 15,30 | 14,22 | 14,68 | -2,43% | - |
| 14.01.2021 | 14,38 | 15,35 | 13,84 | 15,04 | 6,18% | - |
| 13.01.2021 | 14,19 | 14,84 | 13,65 | 14,17 | 2,27% | - |
| 12.01.2021 | 13,91 | 14,25 | 13,44 | 13,85 | 2,67% | - |
| 11.01.2021 | 13,21 | 13,90 | 13,04 | 13,49 | -3,78% | - |
| 08.01.2021 | 13,66 | 14,17 | 13,44 | 14,02 | 5,41% | - |
| 07.01.2021 | 13,30 | 13,87 | 12,92 | 13,30 | -0,93% | - |
| 06.01.2021 | 13,91 | 13,91 | 12,78 | 13,43 | 4,23% | - |
| 05.01.2021 | 12,50 | 13,43 | 12,21 | 12,88 | 2,38% | - |
| 04.01.2021 | 12,39 | 12,80 | 11,85 | 12,58 | -5,24% | - |
| 31.12.2020 | 13,06 | 13,49 | 12,74 | 13,28 | 0,99% | - |
| 30.12.2020 | 14,02 | 14,02 | 12,58 | 13,15 | -0,68% | - |
| 29.12.2020 | 13,42 | 13,97 | 13,01 | 13,24 | -1,64% | - |
| 28.12.2020 | 13,55 | 14,04 | 13,00 | 13,46 | 12,27% | - |
| 24.12.2020 | 12,82 | 12,86 | 11,33 | 11,99 | -6,22% | - |
| 23.12.2020 | 12,96 | 13,45 | 12,20 | 12,78 | 3,11% | - |
| 22.12.2020 | 14,53 | 14,92 | 12,06 | 12,40 | -16,02% | - |
| 21.12.2020 | 15,89 | 15,89 | 14,35 | 14,76 | -4,37% | - |
| 18.12.2020 | 15,78 | 16,20 | 14,93 | 15,44 | 1,28% | - |
| 17.12.2020 | 15,15 | 15,73 | 14,65 | 15,24 | 1,70% | - |
| 16.12.2020 | 14,56 | 15,25 | 14,05 | 14,99 | -2,88% | - |
| 15.12.2020 | 14,74 | 15,91 | 14,05 | 15,43 | -1,56% | - |
| 14.12.2020 | 14,85 | 16,52 | 14,77 | 15,68 | 2,89% | - |
| 11.12.2020 | 15,35 | 15,59 | 14,71 | 15,24 | -2,96% | - |
| 10.12.2020 | 14,46 | 16,15 | 14,45 | 15,70 | 6,69% | - |
| 09.12.2020 | 14,50 | 15,05 | 14,11 | 14,72 | 7,88% | - |
| 08.12.2020 | 13,87 | 13,87 | 13,64 | 13,64 | 29,23% | - |
| 07.12.2020 | 10,37 | 11,03 | 10,00 | 10,56 | 0,05% | - |
| 04.12.2020 | 10,51 | 10,97 | 9,98 | 10,55 | 0,05% | - |
| 03.12.2020 | 9,61 | 10,68 | 9,35 | 10,55 | 8,99% | - |
| 02.12.2020 | 9,57 | 9,68 | 9,43 | 9,68 | 13,36% | - |
| 01.12.2020 | 9,57 | 9,76 | 8,47 | 8,54 | -7,13% | - |
| 30.11.2020 | 10,12 | 10,31 | 9,15 | 9,19 | -13,06% | - |
| 27.11.2020 | 10,50 | 11,00 | 10,21 | 10,57 | -3,60% | - |
| 25.11.2020 | 11,58 | 11,58 | 10,50 | 10,97 | -3,90% | - |
| 24.11.2020 | 10,93 | 12,01 | 10,93 | 11,41 | 18,05% | - |
| 23.11.2020 | 8,84 | 9,68 | 8,84 | 9,67 | -2,03% | - |
| 20.11.2020 | 9,20 | 10,29 | 9,00 | 9,87 | 4,72% | - |
| 19.11.2020 | 9,03 | 10,81 | 8,41 | 9,42 | 2,11% | - |
| 18.11.2020 | 8,65 | 9,80 | 8,51 | 9,23 | 15,46% | - |
| 17.11.2020 | 8,21 | 8,46 | 7,75 | 7,99 | 5,76% | - |
| 16.11.2020 | 7,54 | 7,77 | 7,50 | 7,56 | -1,37% | - |
| 13.11.2020 | 7,39 | 7,86 | 7,19 | 7,66 | 8,96% | - |
| 12.11.2020 | 8,18 | 8,40 | 6,95 | 7,03 | -13,64% | - |
| 11.11.2020 | 8,14 | 8,14 | 8,14 | 8,14 | 1,18% | - |
| 10.11.2020 | 7,49 | 8,25 | 7,23 | 8,05 | -3,77% | - |
| 09.11.2020 | 6,63 | 9,58 | 6,25 | 8,36 | 41,69% | - |
| 06.11.2020 | 6,30 | 6,30 | 5,70 | 5,90 | -0,08% | - |
| 05.11.2020 | 5,52 | 6,05 | 5,52 | 5,91 | -0,25% | - |
| 04.11.2020 | 6,18 | 6,18 | 5,71 | 5,92 | -0,17% | - |
| 03.11.2020 | 5,70 | 6,10 | 5,59 | 5,93 | 2,24% | - |
| 02.11.2020 | 5,81 | 6,14 | 5,45 | 5,80 | 1,58% | - |
| 30.10.2020 | 5,68 | 5,91 | 5,51 | 5,71 | -0,61% | - |
| 29.10.2020 | 5,66 | 5,90 | 5,50 | 5,75 | 1,06% | - |
| 28.10.2020 | 5,73 | 5,93 | 5,53 | 5,69 | -2,32% | - |
| 27.10.2020 | 5,84 | 5,89 | 5,65 | 5,82 | 0,43% | - |
| 26.10.2020 | 6,03 | 6,03 | 5,52 | 5,80 | 6,23% | - |
| 23.10.2020 | 5,38 | 5,82 | 5,38 | 5,46 | -1,89% | - |
| 22.10.2020 | 5,55 | 5,71 | 5,30 | 5,56 | 8,28% | - |
| 21.10.2020 | 5,16 | 5,39 | 5,14 | 5,14 | -1,72% | - |
| 20.10.2020 | 5,32 | 5,35 | 5,13 | 5,23 | -0,10% | - |
| 19.10.2020 | 5,65 | 5,65 | 5,08 | 5,23 | 1,75% | - |
| 16.10.2020 | 5,53 | 5,53 | 5,03 | 5,14 | -2,10% | - |
| 15.10.2020 | 5,17 | 5,46 | 5,13 | 5,25 | 2,84% | - |
| 14.10.2020 | 5,60 | 5,60 | 5,11 | 5,11 | -5,55% | - |
| 13.10.2020 | 5,55 | 5,55 | 5,25 | 5,41 | 2,37% | - |
| 12.10.2020 | 5,77 | 6,02 | 5,28 | 5,28 | 0,38% | - |
| 09.10.2020 | 4,91 | 5,38 | 4,91 | 5,26 | 0,96% | - |
| 08.10.2020 | 4,79 | 5,32 | 4,51 | 5,21 | 7,64% | - |
| 07.10.2020 | 5,14 | 5,14 | 4,61 | 4,84 | 8,04% | - |
| 06.10.2020 | 4,19 | 4,93 | 4,19 | 4,48 | -5,49% | - |
| 05.10.2020 | 4,94 | 4,99 | 4,74 | 4,74 | 2,38% | - |