12,590€
-2,16%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,33 | 11,69 | 11,33 | 11,65 | 2,26% | 6.588,00 |
| 04.05.2026 | 11,40 | 11,45 | 11,24 | 11,39 | -0,74% | 563,00 |
| 30.04.2026 | 11,51 | 11,56 | 11,24 | 11,48 | -0,69% | 28,00 |
| 29.04.2026 | 11,45 | 11,59 | 11,28 | 11,56 | 1,12% | 281,00 |
| 28.04.2026 | 11,40 | 11,52 | 11,29 | 11,43 | 0,32% | 1.624,00 |
| 27.04.2026 | 11,25 | 11,40 | 11,16 | 11,39 | 1,27% | 1.146,00 |
| 24.04.2026 | 11,24 | 11,37 | 11,10 | 11,25 | 0,49% | 7.792,00 |
| 23.04.2026 | 11,08 | 11,25 | 10,99 | 11,20 | 1,01% | 263,00 |
| 22.04.2026 | 11,07 | 11,19 | 11,01 | 11,08 | 0,12% | 338,00 |
| 21.04.2026 | 11,15 | 11,25 | 10,99 | 11,07 | -0,61% | 931,00 |
| 20.04.2026 | 11,03 | 11,16 | 10,92 | 11,14 | 0,77% | 1.614,00 |
| 17.04.2026 | 10,70 | 11,09 | 10,58 | 11,05 | 3,32% | 4.351,00 |
| 16.04.2026 | 10,60 | 10,70 | 10,54 | 10,70 | 0,92% | - |
| 15.04.2026 | 10,74 | 10,75 | 10,55 | 10,60 | -1,24% | 1.546,00 |
| 14.04.2026 | 10,64 | 10,75 | 10,47 | 10,73 | 0,89% | 16.400,00 |
| 13.04.2026 | 10,68 | 10,69 | 10,43 | 10,64 | -0,11% | 1.985,00 |
| 10.04.2026 | 10,56 | 10,77 | 10,51 | 10,65 | 0,42% | 4.074,00 |
| 09.04.2026 | 10,28 | 10,73 | 10,18 | 10,61 | 2,89% | 3.728,00 |
| 08.04.2026 | 10,16 | 10,36 | 9,99 | 10,31 | 2,66% | 636,00 |
| 07.04.2026 | 10,05 | 10,11 | 9,93 | 10,04 | 0,43% | 1.315,00 |
| 02.04.2026 | 9,91 | 10,10 | 9,91 | 10,00 | 0,35% | 804,00 |
| 01.04.2026 | 9,94 | 10,00 | 9,80 | 9,96 | 0,08% | 1.432,00 |
| 31.03.2026 | 10,01 | 10,12 | 9,86 | 9,95 | -0,80% | 3.726,00 |
| 30.03.2026 | 9,98 | 10,20 | 9,97 | 10,03 | 0,43% | 1.238,00 |
| 27.03.2026 | 10,33 | 10,41 | 9,95 | 9,99 | -3,19% | 2.570,00 |
| 26.03.2026 | 10,37 | 10,47 | 10,25 | 10,32 | -0,48% | 1.050,00 |
| 25.03.2026 | 10,15 | 10,38 | 10,14 | 10,37 | 2,28% | 6.741,00 |
| 24.03.2026 | 10,25 | 10,33 | 10,11 | 10,14 | -0,97% | 810,00 |
| 23.03.2026 | 10,04 | 10,37 | 10,00 | 10,24 | 2,08% | 1.132,00 |
| 20.03.2026 | 10,23 | 10,30 | 10,01 | 10,03 | -1,88% | 4.485,00 |
| 19.03.2026 | 10,28 | 10,42 | 10,14 | 10,22 | -0,60% | 2.110,00 |
| 18.03.2026 | 10,34 | 10,44 | 10,21 | 10,28 | 0,11% | 2.853,00 |
| 17.03.2026 | 10,25 | 10,39 | 10,20 | 10,27 | -0,09% | 1.020,00 |
| 16.03.2026 | 10,28 | 10,43 | 10,19 | 10,28 | 0,31% | 842,00 |
| 13.03.2026 | 10,35 | 10,49 | 10,21 | 10,25 | -0,68% | 744,00 |
| 12.03.2026 | 10,46 | 10,47 | 10,28 | 10,32 | -1,43% | 2.586,00 |
| 11.03.2026 | 10,34 | 10,49 | 10,34 | 10,47 | 0,96% | 488,00 |
| 10.03.2026 | 10,35 | 10,51 | 10,19 | 10,37 | 0,26% | 1.104,00 |
| 09.03.2026 | 10,44 | 10,55 | 10,06 | 10,34 | -1,12% | 696,00 |
| 06.03.2026 | 10,69 | 10,75 | 10,33 | 10,46 | -2,17% | 885,00 |
| 05.03.2026 | 10,70 | 10,74 | 10,62 | 10,69 | 0,16% | 1.205,00 |
| 04.03.2026 | 10,42 | 10,68 | 10,42 | 10,67 | 1,76% | 1.080,00 |
| 03.03.2026 | 10,55 | 10,57 | 10,33 | 10,49 | -0,29% | 2.012,00 |
| 02.03.2026 | 10,35 | 10,57 | 10,27 | 10,52 | 1,29% | 126,00 |
| 27.02.2026 | 10,60 | 10,63 | 10,29 | 10,39 | -2,51% | 198,00 |
| 26.02.2026 | 10,36 | 10,76 | 10,35 | 10,65 | 2,76% | 2.767,00 |
| 25.02.2026 | 10,30 | 10,40 | 10,24 | 10,37 | 0,37% | 5.140,00 |
| 24.02.2026 | 10,37 | 10,45 | 10,08 | 10,33 | -0,51% | 700,00 |
| 23.02.2026 | 10,45 | 10,52 | 10,03 | 10,38 | -1,05% | 1.316,00 |
| 20.02.2026 | 10,42 | 10,54 | 10,32 | 10,49 | 0,81% | 714,00 |
| 19.02.2026 | 10,40 | 10,54 | 10,27 | 10,41 | -0,05% | 814,00 |
| 18.02.2026 | 10,39 | 10,53 | 10,38 | 10,41 | 0,41% | 2.563,00 |
| 17.02.2026 | 10,38 | 10,55 | 10,24 | 10,37 | 0,10% | 2.171,00 |
| 16.02.2026 | 10,35 | 10,46 | 10,35 | 10,36 | 0,14% | 2.875,00 |
| 13.02.2026 | 10,31 | 10,43 | 10,19 | 10,35 | 0,49% | 44,00 |
| 12.02.2026 | 10,44 | 10,56 | 10,10 | 10,30 | -1,04% | 1.339,00 |
| 11.02.2026 | 10,47 | 10,62 | 10,36 | 10,40 | -0,76% | 2.602,00 |
| 10.02.2026 | 10,26 | 10,53 | 10,24 | 10,48 | 2,32% | 2.040,00 |
| 09.02.2026 | 10,26 | 10,30 | 10,10 | 10,25 | -0,44% | 72,00 |
| 06.02.2026 | 10,15 | 10,32 | 10,06 | 10,29 | 1,28% | 970,00 |
| 05.02.2026 | 10,26 | 10,32 | 10,06 | 10,16 | -1,20% | 1.539,00 |
| 04.02.2026 | 9,98 | 10,31 | 9,96 | 10,28 | 2,86% | 1.523,00 |
| 03.02.2026 | 9,97 | 10,09 | 9,90 | 10,00 | 0,12% | 3.148,00 |
| 02.02.2026 | 9,82 | 10,05 | 9,79 | 9,99 | 1,63% | 1.126,00 |
| 30.01.2026 | 9,74 | 9,83 | 9,66 | 9,83 | 0,60% | 2.624,00 |
| 29.01.2026 | 9,59 | 9,88 | 9,59 | 9,77 | 1,60% | 4.374,00 |
| 28.01.2026 | 9,91 | 10,07 | 9,59 | 9,61 | -2,61% | 9.290,00 |
| 27.01.2026 | 10,28 | 10,31 | 9,83 | 9,87 | -3,88% | 13.108,00 |
| 26.01.2026 | 10,39 | 10,41 | 10,25 | 10,27 | -1,44% | 13.197,00 |
| 23.01.2026 | 10,61 | 10,67 | 10,38 | 10,42 | -1,74% | 4.590,00 |
| 22.01.2026 | 10,65 | 10,83 | 10,58 | 10,60 | -0,49% | 3.865,00 |
| 21.01.2026 | 10,40 | 10,74 | 10,39 | 10,66 | 2,47% | 602,00 |
| 20.01.2026 | 10,49 | 10,49 | 10,33 | 10,40 | -1,42% | 1.277,00 |
| 19.01.2026 | 10,64 | 10,65 | 10,34 | 10,55 | -1,17% | 1.693,00 |
| 16.01.2026 | 10,70 | 10,75 | 10,59 | 10,67 | -0,35% | 1.158,00 |
| 15.01.2026 | 10,61 | 10,74 | 10,60 | 10,71 | 0,96% | 2.123,00 |
| 14.01.2026 | 10,65 | 10,66 | 10,48 | 10,61 | -0,38% | 268,00 |
| 13.01.2026 | 10,67 | 10,78 | 10,57 | 10,65 | -0,07% | 1.282,00 |
| 12.01.2026 | 10,69 | 10,72 | 10,54 | 10,66 | -0,73% | 2.819,00 |
| 09.01.2026 | 10,68 | 10,87 | 10,63 | 10,73 | 0,68% | 6.044,00 |
| 08.01.2026 | 10,37 | 10,73 | 10,30 | 10,66 | 3,00% | 4.015,00 |
| 07.01.2026 | 10,52 | 10,55 | 10,26 | 10,35 | -1,66% | 6.004,00 |
| 06.01.2026 | 10,19 | 10,53 | 10,14 | 10,53 | 3,21% | 3.059,00 |
| 05.01.2026 | 10,32 | 10,38 | 10,18 | 10,20 | -0,82% | 1.927,00 |
| 02.01.2026 | 10,10 | 10,37 | 10,00 | 10,28 | 0,21% | 5.015,00 |
| 30.12.2025 | 10,23 | 10,30 | 10,21 | 10,26 | 0,51% | 1.050,00 |
| 29.12.2025 | 10,25 | 10,26 | 10,18 | 10,21 | 0,97% | 3.431,00 |
| 23.12.2025 | 10,33 | 10,35 | 10,10 | 10,11 | -2,16% | 1.740,00 |
| 22.12.2025 | 10,38 | 10,43 | 10,29 | 10,33 | -0,58% | 2.619,00 |
| 19.12.2025 | 10,43 | 10,50 | 10,36 | 10,39 | -0,43% | 1.681,00 |
| 18.12.2025 | 10,46 | 10,56 | 10,37 | 10,44 | -0,57% | 690,00 |
| 17.12.2025 | 10,37 | 10,57 | 10,35 | 10,50 | 1,38% | 25.089,00 |
| 16.12.2025 | 10,43 | 10,47 | 10,28 | 10,36 | -0,94% | 3.299,00 |
| 15.12.2025 | 10,34 | 10,48 | 10,27 | 10,45 | 1,26% | 5.601,00 |
| 12.12.2025 | 10,18 | 10,41 | 10,16 | 10,32 | 1,57% | 550,00 |
| 11.12.2025 | 10,08 | 10,21 | 10,02 | 10,16 | 0,92% | 9.495,00 |
| 10.12.2025 | 9,99 | 10,15 | 9,95 | 10,07 | 0,70% | 490,00 |
| 09.12.2025 | 9,85 | 10,04 | 9,84 | 10,00 | 1,51% | 5.745,00 |
| 08.12.2025 | 9,99 | 10,04 | 9,85 | 9,85 | -1,55% | 2.643,00 |
| 05.12.2025 | 9,92 | 10,07 | 9,89 | 10,01 | 0,63% | 3.302,00 |