11,730$
1,03%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,65 | 11,75 | 11,58 | 11,73 | 1,03% | 133.812,00 |
| 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 |
| 14.04.2025 | 11,69 | 11,70 | 11,20 | 11,50 | 0,26% | 2.027.571,00 |
| 11.04.2025 | 11,22 | 11,57 | 11,03 | 11,47 | 1,50% | 2.632.925,00 |
| 10.04.2025 | 11,83 | 11,98 | 11,04 | 11,30 | -7,30% | 4.917.129,00 |
| 09.04.2025 | 10,51 | 12,27 | 10,44 | 12,19 | 14,35% | 7.276.939,00 |
| 08.04.2025 | 11,48 | 11,53 | 10,53 | 10,66 | -3,88% | 4.655.035,00 |
| 07.04.2025 | 11,16 | 11,67 | 10,69 | 11,09 | -3,65% | 6.312.787,00 |
| 04.04.2025 | 11,47 | 11,67 | 11,11 | 11,51 | -1,62% | 4.306.840,00 |
| 03.04.2025 | 12,70 | 12,70 | 11,59 | 11,70 | -9,30% | 6.583.579,00 |
| 02.04.2025 | 12,75 | 13,06 | 12,75 | 12,90 | -0,15% | 4.531.541,00 |
| 01.04.2025 | 12,92 | 13,05 | 12,78 | 12,92 | 0,08% | 2.158.745,00 |
| 31.03.2025 | 12,72 | 12,94 | 12,65 | 12,91 | 0,31% | 2.631.489,00 |
| 28.03.2025 | 13,03 | 13,03 | 12,76 | 12,87 | -0,92% | 1.975.390,00 |
| 27.03.2025 | 13,16 | 13,17 | 12,93 | 12,99 | -1,52% | 1.868.398,00 |
| 26.03.2025 | 13,25 | 13,45 | 13,14 | 13,19 | -0,23% | 2.040.727,00 |
| 25.03.2025 | 13,49 | 13,49 | 13,13 | 13,22 | -1,20% | 2.059.134,00 |
| 24.03.2025 | 13,43 | 13,55 | 13,26 | 13,38 | 0,38% | 2.142.309,00 |
| 21.03.2025 | 13,36 | 13,36 | 13,01 | 13,33 | -1,33% | 4.400.350,00 |
| 20.03.2025 | 13,51 | 13,69 | 13,46 | 13,51 | -0,66% | 1.752.755,00 |
| 19.03.2025 | 13,48 | 13,71 | 13,47 | 13,60 | 1,19% | 1.780.376,00 |
| 18.03.2025 | 13,69 | 13,69 | 13,41 | 13,44 | -2,40% | 2.430.348,00 |
| 17.03.2025 | 13,57 | 13,84 | 13,54 | 13,77 | 1,77% | 2.209.215,00 |
| 14.03.2025 | 13,27 | 13,55 | 13,22 | 13,53 | 2,89% | 2.128.639,00 |
| 13.03.2025 | 13,73 | 13,80 | 13,11 | 13,15 | -3,59% | 3.458.520,00 |
| 12.03.2025 | 13,82 | 13,84 | 13,46 | 13,64 | -0,44% | 3.181.882,00 |
| 11.03.2025 | 14,28 | 14,32 | 13,68 | 13,70 | -3,39% | 5.160.141,00 |
| 10.03.2025 | 14,63 | 14,71 | 14,10 | 14,18 | -3,34% | 3.719.907,00 |
| 07.03.2025 | 14,36 | 14,68 | 14,34 | 14,67 | 2,16% | 2.781.920,00 |
| 06.03.2025 | 14,45 | 14,58 | 14,35 | 14,36 | -1,31% | 2.702.443,00 |
| 05.03.2025 | 14,49 | 14,68 | 14,43 | 14,55 | 0,34% | 3.066.870,00 |
| 04.03.2025 | 14,50 | 14,64 | 14,33 | 14,50 | -0,48% | 3.901.318,00 |
| 03.03.2025 | 14,78 | 14,96 | 14,54 | 14,57 | -1,62% | 2.483.440,00 |
| 28.02.2025 | 14,54 | 14,93 | 14,54 | 14,81 | 1,72% | 3.529.484,00 |
| 27.02.2025 | 14,52 | 14,73 | 14,50 | 14,56 | 0,62% | 1.654.993,00 |
| 26.02.2025 | 14,45 | 14,67 | 14,34 | 14,47 | 0,56% | 2.912.506,00 |
| 25.02.2025 | 14,64 | 14,66 | 14,23 | 14,39 | -1,57% | 2.950.624,00 |
| 24.02.2025 | 14,88 | 14,91 | 14,55 | 14,62 | -0,95% | 3.745.369,00 |
| 21.02.2025 | 15,43 | 15,43 | 14,71 | 14,76 | -3,34% | 2.762.276,00 |
| 20.02.2025 | 15,30 | 15,30 | 14,98 | 15,27 | -0,59% | 3.061.228,00 |
| 19.02.2025 | 15,25 | 15,44 | 15,21 | 15,36 | -0,13% | 1.529.081,00 |
| 18.02.2025 | 15,20 | 15,39 | 15,16 | 15,38 | 0,98% | 3.043.517,00 |
| 14.02.2025 | 15,35 | 15,45 | 15,22 | 15,23 | -0,52% | 1.459.058,00 |
| 13.02.2025 | 15,28 | 15,41 | 15,19 | 15,31 | 0,46% | 1.359.676,00 |
| 12.02.2025 | 15,09 | 15,28 | 15,04 | 15,24 | -0,39% | 1.238.767,00 |
| 11.02.2025 | 15,25 | 15,37 | 15,09 | 15,30 | -0,13% | 1.298.934,00 |
| 10.02.2025 | 15,65 | 15,65 | 15,23 | 15,32 | -2,23% | 2.071.047,00 |
| 07.02.2025 | 15,81 | 15,86 | 15,60 | 15,67 | -1,14% | 1.831.550,00 |
| 06.02.2025 | 15,49 | 15,85 | 15,48 | 15,85 | 2,66% | 1.606.971,00 |
| 05.02.2025 | 15,49 | 15,49 | 15,35 | 15,44 | 0,32% | 1.524.073,00 |
| 04.02.2025 | 15,31 | 15,48 | 15,23 | 15,39 | 0,33% | 914.685,00 |
| 03.02.2025 | 15,19 | 15,47 | 15,06 | 15,34 | -0,65% | 1.769.025,00 |
| 31.01.2025 | 15,49 | 15,59 | 15,35 | 15,44 | -0,52% | 1.413.813,00 |
| 30.01.2025 | 15,54 | 15,68 | 15,42 | 15,52 | 0,84% | 1.410.264,00 |
| 29.01.2025 | 15,67 | 15,76 | 15,35 | 15,39 | -1,97% | 1.826.046,00 |
| 28.01.2025 | 15,57 | 16,02 | 15,57 | 15,70 | 0,71% | 2.138.973,00 |
| 27.01.2025 | 15,40 | 15,79 | 15,35 | 15,59 | 2,84% | 2.435.994,00 |
| 24.01.2025 | 15,25 | 15,37 | 15,13 | 15,16 | -0,66% | 1.204.872,00 |
| 23.01.2025 | 15,12 | 15,27 | 15,11 | 15,26 | 0,53% | 1.362.011,00 |
| 22.01.2025 | 15,17 | 15,25 | 15,07 | 15,18 | -0,59% | 1.532.034,00 |
| 21.01.2025 | 15,17 | 15,30 | 15,11 | 15,27 | 1,53% | 1.320.609,00 |
| 17.01.2025 | 15,21 | 15,28 | 15,03 | 15,04 | -0,33% | 1.578.899,00 |
| 16.01.2025 | 15,17 | 15,25 | 15,07 | 15,09 | -0,46% | 1.184.848,00 |
| 15.01.2025 | 15,18 | 15,30 | 15,12 | 15,16 | 2,16% | 2.152.191,00 |
| 14.01.2025 | 14,67 | 14,84 | 14,62 | 14,84 | 1,57% | 1.186.080,00 |
| 13.01.2025 | 14,49 | 14,65 | 14,49 | 14,61 | 0,21% | 980.272,00 |
| 10.01.2025 | 14,32 | 14,71 | 14,23 | 14,58 | 0,21% | 1.430.119,00 |
| 08.01.2025 | 14,53 | 14,65 | 14,45 | 14,55 | -0,48% | 2.031.177,00 |
| 07.01.2025 | 14,87 | 14,91 | 14,51 | 14,62 | -1,42% | 2.403.293,00 |
| 06.01.2025 | 15,17 | 15,17 | 14,77 | 14,83 | -2,18% | 2.645.682,00 |
| 03.01.2025 | 15,10 | 15,20 | 14,97 | 15,16 | 0,13% | 1.309.786,00 |
| 02.01.2025 | 15,37 | 15,42 | 15,04 | 15,14 | -1,37% | 1.154.534,00 |
| 31.12.2024 | 15,43 | 15,51 | 15,29 | 15,35 | -0,52% | 1.210.489,00 |
| 30.12.2024 | 15,36 | 15,48 | 15,19 | 15,43 | -0,06% | 1.185.976,00 |
| 27.12.2024 | 15,60 | 15,81 | 15,42 | 15,44 | -2,03% | 1.217.036,00 |
| 26.12.2024 | 15,61 | 15,80 | 15,57 | 15,76 | 0,32% | 1.564.206,00 |
| 24.12.2024 | 15,59 | 15,71 | 15,52 | 15,71 | 0,64% | 422.755,00 |
| 23.12.2024 | 15,60 | 15,71 | 15,49 | 15,61 | 0,00% | 865.101,00 |
| 20.12.2024 | 15,16 | 15,76 | 15,16 | 15,61 | 1,76% | 5.723.452,00 |
| 19.12.2024 | 15,37 | 15,56 | 15,26 | 15,34 | 0,59% | 1.681.606,00 |
| 18.12.2024 | 16,02 | 16,09 | 15,18 | 15,25 | -4,81% | 1.649.074,00 |
| 17.12.2024 | 16,08 | 16,25 | 15,92 | 16,02 | -1,05% | 1.336.533,00 |
| 16.12.2024 | 15,98 | 16,29 | 15,95 | 16,19 | 0,87% | 1.184.448,00 |
| 13.12.2024 | 16,04 | 16,07 | 15,89 | 16,05 | -0,31% | 1.532.091,00 |