17,620€
-1,34%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,88 | 17,98 | 17,59 | 17,62 | -1,34% | 885,00 |
| 11.11.2026 | 18,10 | 18,23 | 17,82 | 17,86 | -1,22% | 616,00 |
| 10.11.2026 | 17,53 | 18,08 | 17,50 | 18,08 | 3,14% | 738,00 |
| 09.11.2026 | 16,91 | 17,68 | 16,91 | 17,53 | 3,42% | 1.560,00 |
| 06.11.2026 | 16,03 | 17,04 | 15,87 | 16,95 | 4,89% | 2.250,00 |
| 05.11.2026 | 16,71 | 16,88 | 16,13 | 16,16 | -3,69% | 841,00 |
| 04.11.2026 | 16,62 | 16,93 | 16,52 | 16,78 | 0,54% | 449,00 |
| 03.11.2026 | 16,70 | 16,78 | 16,44 | 16,69 | -0,06% | 1.378,00 |
| 02.11.2026 | 16,57 | 16,88 | 16,50 | 16,70 | 0,54% | 449,00 |
| 30.10.2026 | 16,77 | 16,85 | 16,45 | 16,61 | -1,42% | 1.635,00 |
| 29.10.2026 | 16,71 | 17,06 | 16,69 | 16,85 | 0,96% | 14.407,00 |
| 28.10.2026 | 16,69 | 16,81 | 16,59 | 16,69 | -0,36% | - |
| 27.10.2026 | 16,37 | 16,76 | 16,31 | 16,75 | 2,45% | 1.806,00 |
| 26.10.2026 | 16,10 | 16,51 | 16,09 | 16,35 | 1,36% | - |
| 23.10.2026 | 16,20 | 16,24 | 16,00 | 16,13 | -0,37% | - |
| 22.10.2026 | 15,98 | 16,34 | 15,94 | 16,19 | 0,19% | 252,00 |
| 21.10.2026 | 15,89 | 16,29 | 15,70 | 16,16 | 1,89% | 116,00 |
| 20.10.2026 | 15,34 | 15,90 | 15,29 | 15,86 | 3,19% | 4.080,00 |
| 19.10.2026 | 15,22 | 15,38 | 15,20 | 15,37 | 1,12% | 1.242,00 |
| 16.10.2026 | 15,02 | 15,53 | 14,96 | 15,20 | 1,13% | 6.342,00 |
| 15.10.2026 | 15,13 | 15,13 | 15,02 | 15,03 | 2,24% | - |
| 14.10.2026 | 14,76 | 14,89 | 14,62 | 14,70 | -0,54% | 65,00 |
| 13.10.2026 | 14,54 | 14,80 | 14,37 | 14,78 | 1,44% | 425,00 |
| 12.10.2026 | 14,55 | 14,67 | 14,49 | 14,57 | 0,00% | 283,00 |
| 09.10.2026 | 14,44 | 14,58 | 14,44 | 14,57 | 0,69% | 324,00 |
| 08.10.2026 | 14,35 | 14,53 | 14,26 | 14,47 | 0,91% | 822,00 |
| 07.10.2026 | 14,55 | 14,68 | 14,30 | 14,34 | -1,24% | 1.448,00 |
| 06.10.2026 | 14,64 | 14,83 | 14,46 | 14,52 | -0,62% | 273,00 |
| 05.10.2026 | 14,77 | 14,77 | 14,53 | 14,61 | -0,48% | 77,00 |
| 02.10.2026 | 14,56 | 14,73 | 14,53 | 14,68 | 0,69% | 17,00 |
| 01.10.2026 | 14,28 | 14,60 | 14,13 | 14,58 | 2,17% | 3.382,00 |
| 30.09.2026 | 14,28 | 14,41 | 14,24 | 14,27 | -0,63% | - |
| 29.09.2026 | 14,40 | 14,52 | 14,21 | 14,36 | -0,21% | 8.174,00 |
| 28.09.2026 | 14,24 | 14,45 | 14,10 | 14,39 | 1,20% | 2.204,00 |
| 25.09.2026 | 14,14 | 14,23 | 13,91 | 14,22 | 0,42% | 26,00 |
| 24.09.2026 | 13,91 | 14,23 | 13,88 | 14,16 | 1,72% | 1.200,00 |
| 23.09.2026 | 13,83 | 14,00 | 13,72 | 13,92 | 0,83% | 2.148,00 |
| 22.09.2026 | 13,67 | 13,95 | 13,67 | 13,81 | 0,95% | 1.417,00 |
| 21.09.2026 | 13,59 | 13,69 | 13,51 | 13,68 | 0,85% | 32,00 |
| 18.09.2026 | 13,57 | 13,61 | 13,43 | 13,56 | -0,18% | 850,00 |
| 17.09.2026 | 13,45 | 13,96 | 13,40 | 13,59 | 0,97% | 193,00 |
| 16.09.2026 | 13,38 | 13,65 | 13,26 | 13,46 | 0,49% | 9.300,00 |
| 15.09.2026 | 13,42 | 13,50 | 13,31 | 13,39 | -0,11% | 1.450,00 |
| 14.09.2026 | 13,45 | 13,54 | 13,32 | 13,41 | 0,00% | 991,00 |
| 11.09.2026 | 13,43 | 13,66 | 13,40 | 13,41 | -0,15% | 400,00 |
| 10.09.2026 | 13,36 | 13,52 | 13,21 | 13,43 | 0,49% | 190,00 |
| 09.09.2026 | 13,13 | 13,37 | 13,02 | 13,36 | 1,64% | 509,00 |
| 08.09.2026 | 13,43 | 13,59 | 13,14 | 13,15 | -2,09% | 1.157,00 |
| 07.09.2026 | 13,44 | 13,53 | 13,41 | 13,43 | -0,07% | 326,00 |
| 04.09.2026 | 13,40 | 13,53 | 13,37 | 13,44 | 0,30% | 1.664,00 |
| 03.09.2026 | 13,59 | 13,69 | 13,39 | 13,40 | -1,51% | 1.191,00 |
| 02.09.2026 | 13,44 | 13,71 | 13,37 | 13,60 | 1,19% | - |
| 01.09.2026 | 13,74 | 13,76 | 13,38 | 13,44 | -2,04% | 2.471,00 |
| 31.08.2026 | 14,23 | 14,24 | 13,71 | 13,72 | -4,06% | 2.579,00 |
| 28.08.2026 | 14,11 | 14,31 | 14,10 | 14,30 | 1,45% | 501,00 |
| 27.08.2026 | 14,20 | 14,22 | 14,10 | 14,10 | -0,74% | 717,00 |
| 26.08.2026 | 14,33 | 14,36 | 14,17 | 14,20 | -0,84% | 650,00 |
| 25.08.2026 | 14,24 | 14,38 | 14,19 | 14,32 | 0,60% | 75,00 |
| 24.08.2026 | 14,27 | 14,39 | 14,16 | 14,24 | -0,25% | 1.642,00 |
| 21.08.2026 | 14,09 | 14,28 | 14,05 | 14,27 | 1,10% | 316,00 |
| 20.08.2026 | 14,01 | 14,13 | 13,89 | 14,12 | 0,79% | 350,00 |
| 19.08.2026 | 13,87 | 14,10 | 13,80 | 14,01 | 20,21% | 17,00 |
| 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 |