12,845$
-1,50%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 12,95 | 12,98 | 12,80 | 12,84 | -1,53% | 1.924.009,00 |
| 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 |
| 06.08.2025 | 11,66 | 11,74 | 11,55 | 11,58 | -1,11% | 6.750.472,00 |
| 05.08.2025 | 11,72 | 11,75 | 11,57 | 11,71 | 0,60% | 3.411.830,00 |
| 04.08.2025 | 11,61 | 11,76 | 11,53 | 11,64 | 0,95% | 3.472.073,00 |
| 01.08.2025 | 11,64 | 11,68 | 11,41 | 11,53 | -1,87% | 3.954.180,00 |
| 31.07.2025 | 11,88 | 11,93 | 11,67 | 11,75 | -2,08% | 3.169.603,00 |
| 30.07.2025 | 12,26 | 12,34 | 11,91 | 12,00 | -1,96% | 2.886.015,00 |
| 29.07.2025 | 12,47 | 12,47 | 12,19 | 12,24 | -1,21% | 2.720.633,00 |
| 28.07.2025 | 12,62 | 12,64 | 12,38 | 12,39 | -1,43% | 1.980.270,00 |
| 25.07.2025 | 12,51 | 12,62 | 12,42 | 12,57 | 1,05% | 2.123.770,00 |
| 24.07.2025 | 12,66 | 12,71 | 12,40 | 12,44 | -1,43% | 4.955.920,00 |
| 23.07.2025 | 12,75 | 12,85 | 12,60 | 12,62 | -0,32% | 4.371.401,00 |
| 22.07.2025 | 12,37 | 12,68 | 12,34 | 12,66 | 2,59% | 1.797.300,00 |
| 21.07.2025 | 12,40 | 12,48 | 12,33 | 12,34 | 0,00% | 1.691.635,00 |
| 18.07.2025 | 12,32 | 12,36 | 12,21 | 12,34 | 0,57% | 2.878.270,00 |
| 17.07.2025 | 12,32 | 12,48 | 12,22 | 12,27 | -0,24% | 2.635.358,00 |
| 16.07.2025 | 12,46 | 12,56 | 12,27 | 12,30 | -0,65% | 2.712.491,00 |
| 15.07.2025 | 12,57 | 12,61 | 12,34 | 12,38 | -1,43% | 3.292.224,00 |
| 14.07.2025 | 12,46 | 12,57 | 12,27 | 12,56 | 0,40% | 3.059.245,00 |
| 11.07.2025 | 12,46 | 12,55 | 12,35 | 12,51 | -0,16% | 1.890.748,00 |
| 10.07.2025 | 12,25 | 12,65 | 12,25 | 12,53 | 2,29% | 2.873.212,00 |
| 09.07.2025 | 12,08 | 12,27 | 12,01 | 12,25 | 1,49% | 4.864.677,00 |
| 08.07.2025 | 11,89 | 12,16 | 11,88 | 12,07 | 1,77% | 2.943.208,00 |
| 07.07.2025 | 12,07 | 12,14 | 11,78 | 11,86 | -2,15% | 3.011.670,00 |
| 03.07.2025 | 12,15 | 12,19 | 12,03 | 12,12 | 0,17% | 2.429.513,00 |
| 02.07.2025 | 11,91 | 12,11 | 11,85 | 12,10 | 1,60% | 2.542.761,00 |
| 01.07.2025 | 11,67 | 12,10 | 11,61 | 11,91 | 2,06% | 5.906.014,00 |
| 30.06.2025 | 11,84 | 11,84 | 11,54 | 11,67 | -1,44% | 2.876.396,00 |
| 27.06.2025 | 11,84 | 11,95 | 11,72 | 11,84 | 0,08% | 3.747.948,00 |
| 26.06.2025 | 11,59 | 11,83 | 11,57 | 11,83 | 2,34% | 2.130.866,00 |
| 25.06.2025 | 11,79 | 11,79 | 11,53 | 11,56 | -1,87% | 2.506.430,00 |
| 24.06.2025 | 11,83 | 11,92 | 11,74 | 11,78 | 0,43% | 2.811.466,00 |
| 23.06.2025 | 11,53 | 11,77 | 11,45 | 11,73 | 1,03% | 3.325.394,00 |
| 20.06.2025 | 11,69 | 11,81 | 11,52 | 11,61 | 0,26% | 6.321.500,00 |
| 18.06.2025 | 11,48 | 11,77 | 11,48 | 11,58 | 0,52% | 3.195.426,00 |
| 17.06.2025 | 11,50 | 11,62 | 11,40 | 11,52 | -0,43% | 3.713.352,00 |
| 16.06.2025 | 11,56 | 11,65 | 11,49 | 11,57 | 1,40% | 3.103.270,00 |
| 13.06.2025 | 11,54 | 11,59 | 11,36 | 11,41 | -1,64% | 5.280.248,00 |
| 12.06.2025 | 11,57 | 11,75 | 11,50 | 11,60 | -0,43% | 4.016.533,00 |
| 11.06.2025 | 11,96 | 12,01 | 11,63 | 11,65 | -1,85% | 3.468.874,00 |
| 10.06.2025 | 11,87 | 11,99 | 11,78 | 11,87 | 1,19% | 2.360.565,00 |
| 09.06.2025 | 11,75 | 11,88 | 11,67 | 11,73 | -0,34% | 3.981.074,00 |
| 06.06.2025 | 11,74 | 11,78 | 11,66 | 11,77 | 1,73% | 2.807.548,00 |
| 05.06.2025 | 11,50 | 11,67 | 11,43 | 11,57 | 0,43% | 2.646.353,00 |
| 04.06.2025 | 11,69 | 11,70 | 11,45 | 11,52 | -0,86% | 2.703.321,00 |
| 03.06.2025 | 11,60 | 11,75 | 11,54 | 11,62 | -0,26% | 2.393.294,00 |
| 02.06.2025 | 11,65 | 11,72 | 11,29 | 11,65 | 0,52% | 3.426.811,00 |
| 30.05.2025 | 11,71 | 11,77 | 11,54 | 11,59 | -2,28% | 6.141.042,00 |
| 29.05.2025 | 11,84 | 11,91 | 11,69 | 11,86 | 0,59% | 2.833.650,00 |
| 28.05.2025 | 11,78 | 11,83 | 11,70 | 11,79 | 0,08% | 2.671.823,00 |
| 27.05.2025 | 11,63 | 11,80 | 11,46 | 11,78 | 2,70% | 2.575.630,00 |
| 23.05.2025 | 11,36 | 11,49 | 11,35 | 11,47 | -0,95% | 2.427.357,00 |
| 22.05.2025 | 11,56 | 11,62 | 11,40 | 11,58 | -0,09% | 3.088.715,00 |
| 21.05.2025 | 11,71 | 11,73 | 11,51 | 11,59 | -1,78% | 3.600.238,00 |
| 20.05.2025 | 12,00 | 12,00 | 11,78 | 11,80 | -2,07% | 2.467.160,00 |
| 19.05.2025 | 11,99 | 12,07 | 11,92 | 12,05 | -1,23% | 1.375.740,00 |
| 16.05.2025 | 12,05 | 12,21 | 11,97 | 12,20 | 1,58% | 2.240.913,00 |
| 15.05.2025 | 12,08 | 12,08 | 11,94 | 12,01 | -1,07% | 1.678.879,00 |
| 14.05.2025 | 12,29 | 12,34 | 12,12 | 12,14 | -1,22% | 2.287.525,00 |
| 13.05.2025 | 12,32 | 12,50 | 12,16 | 12,29 | 0,57% | 4.286.413,00 |
| 12.05.2025 | 12,21 | 12,48 | 12,04 | 12,22 | 4,09% | 4.231.486,00 |
| 09.05.2025 | 11,71 | 11,78 | 11,57 | 11,74 | 1,12% | 1.842.182,00 |
| 08.05.2025 | 11,53 | 11,70 | 11,43 | 11,61 | 2,20% | 2.106.742,00 |
| 07.05.2025 | 11,35 | 11,52 | 11,29 | 11,36 | 0,44% | 3.067.780,00 |
| 06.05.2025 | 11,45 | 11,49 | 11,26 | 11,31 | -1,57% | 3.708.527,00 |
| 05.05.2025 | 11,65 | 11,74 | 11,48 | 11,49 | -2,13% | 3.764.689,00 |
| 02.05.2025 | 11,82 | 11,96 | 11,57 | 11,74 | 0,17% | 4.738.226,00 |
| 01.05.2025 | 11,88 | 12,04 | 11,69 | 11,72 | -0,42% | 3.586.993,00 |
| 30.04.2025 | 11,67 | 11,80 | 11,53 | 11,77 | -0,68% | 2.527.457,00 |
| 29.04.2025 | 11,88 | 11,94 | 11,77 | 11,85 | -0,75% | 2.188.358,00 |
| 28.04.2025 | 11,92 | 12,09 | 11,75 | 11,94 | 0,42% | 2.415.371,00 |
| 25.04.2025 | 11,83 | 11,90 | 11,76 | 11,89 | -0,25% | 1.890.350,00 |
| 24.04.2025 | 11,76 | 12,00 | 11,71 | 11,92 | 1,19% | 2.165.071,00 |
| 23.04.2025 | 12,30 | 12,42 | 11,76 | 11,78 | -0,42% | 2.187.671,00 |
| 22.04.2025 | 11,90 | 11,99 | 11,66 | 11,83 | 0,17% | 2.190.060,00 |
| 21.04.2025 | 11,71 | 11,83 | 11,54 | 11,81 | -0,59% | 2.643.473,00 |
| 17.04.2025 | 11,53 | 11,91 | 11,53 | 11,88 | 3,13% | 2.900.778,00 |
| 16.04.2025 | 11,47 | 11,70 | 11,42 | 11,52 | 0,17% | 2.722.011,00 |
| 15.04.2025 | 11,50 | 11,66 | 11,44 | 11,50 | 0,00% | 2.006.449,00 |