12,025$
-0,12%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 12,06 | 12,08 | 11,97 | 12,04 | 0,00% | 1.576.416,00 |
| 26.12.2025 | 12,06 | 12,09 | 11,97 | 12,04 | -0,41% | 1.122.991,00 |
| 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 | 12,22 | 12,30 | 12,15 | 12,17 | -0,49% | 5.591.183,00 |
| 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 | 12,01 | 12,23 | 11,99 | 12,12 | 1,76% | 2.538.277,00 |
| 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% | 1.926.068,00 |
| 04.12.2025 | 11,79 | 11,80 | 11,52 | 11,57 | -1,95% | 2.770.818,00 |
| 03.12.2025 | 11,83 | 11,94 | 11,70 | 11,80 | 0,17% | 1.965.451,00 |
| 02.12.2025 | 11,86 | 11,89 | 11,70 | 11,78 | -0,17% | 2.598.146,00 |
| 01.12.2025 | 11,83 | 11,95 | 11,76 | 11,80 | -0,76% | 2.152.013,00 |
| 28.11.2025 | 11,97 | 11,98 | 11,85 | 11,89 | -0,75% | 1.566.344,00 |
| 26.11.2025 | 12,03 | 12,15 | 11,98 | 11,98 | -0,17% | 3.900.018,00 |
| 25.11.2025 | 11,89 | 12,13 | 11,87 | 12,00 | 1,69% | 3.596.398,00 |
| 24.11.2025 | 11,79 | 11,99 | 11,72 | 11,80 | 0,43% | 4.419.417,00 |
| 21.11.2025 | 11,41 | 11,82 | 11,38 | 11,75 | 3,71% | 2.437.066,00 |
| 20.11.2025 | 11,45 | 11,57 | 11,32 | 11,33 | -0,70% | 2.676.988,00 |
| 19.11.2025 | 11,57 | 11,64 | 11,38 | 11,41 | -1,30% | 1.534.790,00 |
| 18.11.2025 | 11,54 | 11,62 | 11,46 | 11,56 | 0,00% | 1.318.387,00 |
| 17.11.2025 | 11,69 | 11,72 | 11,53 | 11,56 | -1,53% | 3.625.756,00 |
| 14.11.2025 | 11,68 | 11,78 | 11,61 | 11,74 | 0,77% | 2.931.487,00 |
| 13.11.2025 | 11,72 | 11,82 | 11,58 | 11,65 | -1,10% | 1.916.866,00 |
| 12.11.2025 | 11,88 | 12,03 | 11,78 | 11,78 | -0,93% | 2.304.318,00 |
| 11.11.2025 | 11,88 | 12,03 | 11,84 | 11,89 | 0,51% | 2.041.526,00 |
| 10.11.2025 | 11,72 | 11,89 | 11,59 | 11,83 | 1,37% | 2.862.577,00 |
| 07.11.2025 | 11,27 | 11,71 | 11,23 | 11,67 | 3,73% | 2.974.880,00 |
| 06.11.2025 | 11,40 | 11,52 | 11,22 | 11,25 | -0,88% | 3.210.454,00 |
| 05.11.2025 | 11,10 | 11,42 | 11,04 | 11,35 | 1,61% | 3.258.458,00 |
| 04.11.2025 | 11,01 | 11,43 | 10,85 | 11,17 | -2,10% | 6.087.291,00 |
| 03.11.2025 | 11,08 | 11,41 | 11,06 | 11,41 | 1,97% | 4.346.178,00 |
| 31.10.2025 | 11,29 | 11,32 | 11,05 | 11,19 | -1,84% | 3.955.042,00 |
| 30.10.2025 | 11,40 | 11,57 | 11,37 | 11,40 | -0,44% | 2.632.394,00 |
| 29.10.2025 | 11,50 | 11,63 | 11,40 | 11,45 | -0,61% | 3.079.905,00 |
| 28.10.2025 | 11,70 | 11,70 | 11,50 | 11,52 | -1,54% | 3.400.428,00 |
| 27.10.2025 | 11,74 | 11,78 | 11,63 | 11,70 | 0,26% | 2.709.858,00 |
| 24.10.2025 | 11,75 | 11,81 | 11,64 | 11,67 | 0,09% | 3.380.935,00 |
| 23.10.2025 | 11,73 | 11,76 | 11,57 | 11,66 | -0,68% | 3.640.779,00 |
| 22.10.2025 | 11,58 | 11,88 | 11,57 | 11,74 | 1,47% | 2.961.727,00 |
| 21.10.2025 | 11,65 | 11,81 | 11,57 | 11,57 | -0,86% | 2.367.110,00 |
| 20.10.2025 | 11,63 | 11,70 | 11,47 | 11,67 | 1,04% | 2.240.637,00 |
| 17.10.2025 | 11,46 | 11,67 | 11,46 | 11,55 | 0,35% | 2.429.822,00 |
| 16.10.2025 | 11,62 | 11,66 | 11,44 | 11,51 | -0,69% | 3.505.689,00 |
| 15.10.2025 | 11,68 | 11,80 | 11,56 | 11,59 | -0,17% | 2.789.017,00 |
| 14.10.2025 | 11,24 | 11,64 | 10,93 | 11,61 | 1,93% | 3.118.617,00 |
| 13.10.2025 | 11,45 | 11,47 | 11,34 | 11,39 | 0,71% | 5.307.479,00 |
| 10.10.2025 | 11,49 | 11,56 | 11,31 | 11,31 | -1,39% | 3.446.761,00 |
| 09.10.2025 | 11,57 | 11,62 | 11,40 | 11,47 | -0,95% | 2.451.788,00 |
| 08.10.2025 | 11,67 | 11,75 | 11,55 | 11,58 | -0,60% | 2.335.286,00 |
| 07.10.2025 | 11,74 | 11,82 | 11,65 | 11,65 | -0,60% | 3.167.063,00 |
| 06.10.2025 | 11,95 | 11,97 | 11,72 | 11,72 | -1,97% | 3.571.212,00 |
| 03.10.2025 | 12,13 | 12,19 | 11,95 | 11,96 | -0,95% | 669.583,00 |
| 02.10.2025 | 12,11 | 12,22 | 11,91 | 12,07 | 0,00% | 2.873.919,00 |
| 01.10.2025 | 12,05 | 12,14 | 11,93 | 12,07 | 0,50% | 2.614.783,00 |
| 30.09.2025 | 11,89 | 12,03 | 11,81 | 12,01 | 0,00% | 3.660.478,00 |
| 29.09.2025 | 12,09 | 12,09 | 11,93 | 12,01 | -0,17% | 1.814.148,00 |
| 26.09.2025 | 12,03 | 12,11 | 11,98 | 12,03 | 0,25% | 2.189.389,00 |
| 25.09.2025 | 12,11 | 12,15 | 11,98 | 12,00 | -1,40% | 2.549.321,00 |
| 24.09.2025 | 12,31 | 12,37 | 12,14 | 12,17 | -1,30% | 2.294.434,00 |
| 23.09.2025 | 12,40 | 12,47 | 12,29 | 12,33 | 0,57% | 2.647.526,00 |
| 22.09.2025 | 12,50 | 12,51 | 12,26 | 12,26 | -1,92% | 2.233.386,00 |
| 19.09.2025 | 12,67 | 12,67 | 12,46 | 12,50 | -1,26% | 6.670.743,00 |
| 18.09.2025 | 12,50 | 12,70 | 12,49 | 12,66 | 1,69% | 1.501.416,00 |
| 17.09.2025 | 12,59 | 12,75 | 12,37 | 12,45 | -0,64% | 2.443.914,00 |
| 16.09.2025 | 12,58 | 12,59 | 12,35 | 12,53 | 0,24% | 1.835.962,00 |
| 15.09.2025 | 12,59 | 12,65 | 12,49 | 12,50 | -0,56% | 1.889.660,00 |
| 12.09.2025 | 12,60 | 12,72 | 12,51 | 12,57 | -0,87% | 2.384.617,00 |
| 11.09.2025 | 12,51 | 12,68 | 12,47 | 12,68 | 1,20% | 2.878.566,00 |
| 10.09.2025 | 12,59 | 12,67 | 12,52 | 12,53 | -0,71% | 2.385.360,00 |
| 09.09.2025 | 12,79 | 12,82 | 12,58 | 12,62 | -1,71% | 2.460.769,00 |
| 08.09.2025 | 12,95 | 12,97 | 12,80 | 12,84 | -1,53% | 1.928.235,00 |
| 05.09.2025 | 13,04 | 13,24 | 12,95 | 13,04 | 0,15% | 2.010.725,00 |
| 04.09.2025 | 12,92 | 13,03 | 12,84 | 13,02 | 1,09% | 1.903.297,00 |
| 03.09.2025 | 12,80 | 12,97 | 12,76 | 12,88 | 0,47% | 2.030.939,00 |
| 02.09.2025 | 12,89 | 12,97 | 12,75 | 12,82 | -1,84% | 2.184.557,00 |
| 29.08.2025 | 13,07 | 13,11 | 12,97 | 13,06 | -0,68% | 3.816.271,00 |
| 28.08.2025 | 13,23 | 13,27 | 13,04 | 13,15 | -0,15% | 2.132.547,00 |
| 27.08.2025 | 12,77 | 13,21 | 12,76 | 13,17 | 3,46% | 3.747.157,00 |
| 26.08.2025 | 12,67 | 12,94 | 12,66 | 12,73 | 0,16% | 4.087.586,00 |
| 25.08.2025 | 12,84 | 12,91 | 12,68 | 12,71 | -1,24% | 2.068.515,00 |
| 22.08.2025 | 12,50 | 12,90 | 12,44 | 12,87 | 4,46% | 3.357.862,00 |
| 21.08.2025 | 12,30 | 12,39 | 12,23 | 12,32 | -0,08% | 2.181.542,00 |
| 20.08.2025 | 12,40 | 12,51 | 12,31 | 12,33 | -0,56% | 2.244.703,00 |
| 19.08.2025 | 12,23 | 12,48 | 12,22 | 12,40 | 1,39% | 2.060.821,00 |
| 18.08.2025 | 12,21 | 12,35 | 12,17 | 12,23 | 0,58% | 1.926.634,00 |
| 15.08.2025 | 12,33 | 12,35 | 12,13 | 12,16 | -1,30% | 2.014.453,00 |
| 14.08.2025 | 12,36 | 12,42 | 12,23 | 12,32 | -1,68% | 2.665.387,00 |
| 13.08.2025 | 12,22 | 12,59 | 12,19 | 12,53 | 2,62% | 3.345.337,00 |
| 12.08.2025 | 11,88 | 12,25 | 11,83 | 12,21 | 3,74% | 4.124.794,00 |
| 11.08.2025 | 11,73 | 11,84 | 11,63 | 11,77 | 0,43% | 2.719.083,00 |
| 08.08.2025 | 11,80 | 11,88 | 11,70 | 11,72 | -0,34% | 2.946.828,00 |
| 07.08.2025 | 11,84 | 12,02 | 11,56 | 11,76 | 1,55% | 3.861.484,00 |