14,875$
0,98%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,69 | 14,93 | 14,67 | 14,88 | 0,98% | 326.679,00 |
| 04.11.2024 | 14,68 | 14,85 | 14,63 | 14,73 | 0,34% | 1.486.817,00 |
| 01.11.2024 | 14,80 | 14,95 | 14,67 | 14,68 | -0,61% | 1.232.329,00 |
| 31.10.2024 | 15,19 | 15,19 | 14,76 | 14,77 | -3,15% | 1.931.463,00 |
| 30.10.2024 | 15,14 | 15,38 | 15,13 | 15,25 | 0,46% | 1.955.247,00 |
| 29.10.2024 | 15,04 | 15,21 | 14,97 | 15,18 | 0,53% | 1.633.247,00 |
| 28.10.2024 | 15,00 | 15,17 | 14,99 | 15,10 | 1,41% | 1.289.937,00 |
| 25.10.2024 | 15,01 | 15,08 | 14,87 | 14,89 | -0,27% | 1.068.921,00 |
| 24.10.2024 | 14,74 | 14,94 | 14,68 | 14,93 | 1,63% | 1.039.814,00 |
| 23.10.2024 | 14,80 | 14,83 | 14,60 | 14,69 | -1,34% | 1.445.788,00 |
| 22.10.2024 | 14,98 | 15,02 | 14,87 | 14,89 | -0,67% | 1.722.274,00 |
| 21.10.2024 | 14,98 | 15,02 | 14,86 | 14,99 | -0,07% | 1.416.659,00 |
| 18.10.2024 | 15,26 | 15,27 | 14,96 | 15,00 | -1,51% | 1.131.235,00 |
| 17.10.2024 | 15,23 | 15,25 | 15,10 | 15,23 | -0,07% | 1.129.917,00 |
| 16.10.2024 | 15,05 | 15,28 | 15,03 | 15,24 | 1,53% | 1.368.239,00 |
| 15.10.2024 | 14,97 | 15,22 | 14,95 | 15,01 | 0,13% | 1.650.215,00 |
| 14.10.2024 | 15,15 | 15,15 | 14,97 | 14,99 | -1,32% | 1.416.285,00 |
| 11.10.2024 | 15,06 | 15,26 | 15,00 | 15,19 | 0,86% | 2.777.101,00 |
| 10.10.2024 | 15,00 | 15,14 | 14,96 | 15,06 | -0,26% | 2.791.748,00 |
| 09.10.2024 | 15,17 | 15,25 | 15,05 | 15,10 | -0,46% | 1.874.342,00 |
| 08.10.2024 | 15,15 | 15,23 | 14,76 | 15,17 | 0,46% | 2.361.868,00 |
| 07.10.2024 | 15,12 | 15,23 | 15,06 | 15,10 | -0,66% | 2.376.144,00 |
| 04.10.2024 | 14,88 | 15,21 | 14,85 | 15,20 | 3,54% | 1.507.985,00 |
| 03.10.2024 | 14,72 | 14,72 | 14,47 | 14,68 | -0,81% | 1.077.141,00 |
| 02.10.2024 | 14,73 | 14,96 | 14,71 | 14,80 | 0,00% | 1.515.262,00 |
| 01.10.2024 | 14,84 | 14,90 | 14,64 | 14,80 | -0,34% | 1.284.130,00 |
| 30.09.2024 | 15,00 | 15,04 | 14,70 | 14,85 | -1,92% | 1.789.056,00 |
| 27.09.2024 | 15,24 | 15,32 | 15,03 | 15,14 | 0,33% | 1.523.059,00 |
| 26.09.2024 | 15,09 | 15,19 | 14,99 | 15,09 | 0,73% | 1.564.156,00 |
| 25.09.2024 | 15,26 | 15,30 | 14,95 | 14,98 | -1,77% | 1.325.014,00 |
| 24.09.2024 | 15,20 | 15,32 | 15,14 | 15,25 | 0,33% | 1.779.949,00 |
| 23.09.2024 | 15,35 | 15,41 | 15,15 | 15,20 | -0,98% | 1.532.019,00 |
| 20.09.2024 | 15,08 | 15,45 | 15,01 | 15,35 | 1,12% | 5.585.420,00 |
| 19.09.2024 | 14,71 | 15,20 | 14,64 | 15,18 | 4,98% | 2.403.467,00 |
| 18.09.2024 | 14,41 | 14,69 | 14,33 | 14,46 | 0,56% | 1.857.671,00 |
| 17.09.2024 | 14,43 | 14,58 | 14,34 | 14,38 | 0,28% | 1.972.393,00 |
| 16.09.2024 | 14,34 | 14,44 | 14,26 | 14,34 | 0,42% | 1.569.338,00 |
| 13.09.2024 | 14,26 | 14,30 | 14,15 | 14,28 | 0,78% | 1.518.921,00 |
| 12.09.2024 | 14,11 | 14,18 | 13,96 | 14,17 | 0,93% | 1.027.852,00 |
| 11.09.2024 | 13,91 | 14,06 | 13,80 | 14,04 | 0,14% | 1.240.259,00 |
| 10.09.2024 | 14,07 | 14,12 | 13,89 | 14,02 | -0,36% | 2.040.595,00 |
| 09.09.2024 | 13,95 | 14,20 | 13,81 | 14,07 | 0,79% | 2.885.424,00 |
| 06.09.2024 | 13,92 | 14,12 | 13,85 | 13,96 | 0,22% | 3.162.253,00 |
| 05.09.2024 | 14,09 | 14,16 | 13,91 | 13,93 | -1,07% | 1.386.795,00 |
| 04.09.2024 | 14,26 | 14,44 | 14,08 | 14,08 | -1,26% | 1.349.346,00 |
| 03.09.2024 | 14,34 | 14,40 | 14,21 | 14,26 | -1,25% | 1.588.260,00 |
| 30.08.2024 | 14,33 | 14,45 | 14,23 | 14,44 | 0,77% | 2.386.796,00 |
| 29.08.2024 | 14,38 | 14,50 | 14,29 | 14,33 | 0,49% | 1.984.460,00 |
| 28.08.2024 | 14,24 | 14,39 | 14,23 | 14,26 | -0,28% | 1.516.389,00 |
| 27.08.2024 | 14,36 | 14,50 | 14,28 | 14,30 | -0,83% | 1.195.203,00 |
| 26.08.2024 | 14,60 | 14,67 | 14,41 | 14,42 | -0,55% | 1.656.575,00 |
| 23.08.2024 | 14,37 | 14,62 | 14,30 | 14,50 | 1,61% | 1.538.909,00 |
| 22.08.2024 | 14,24 | 14,35 | 14,12 | 14,27 | 0,00% | 2.066.858,00 |
| 21.08.2024 | 14,20 | 14,29 | 14,07 | 14,27 | 1,28% | 1.454.242,00 |
| 20.08.2024 | 14,35 | 14,35 | 14,09 | 14,09 | -2,02% | 1.897.374,00 |
| 19.08.2024 | 14,25 | 14,42 | 14,24 | 14,38 | 0,84% | 1.395.422,00 |
| 16.08.2024 | 14,24 | 14,37 | 14,21 | 14,26 | -0,21% | 2.159.750,00 |
| 15.08.2024 | 14,15 | 14,37 | 14,03 | 14,29 | 2,66% | 2.870.131,00 |
| 14.08.2024 | 13,85 | 14,02 | 13,85 | 13,92 | 0,58% | 1.983.632,00 |
| 13.08.2024 | 13,79 | 13,88 | 13,60 | 13,84 | 1,02% | 2.025.975,00 |
| 12.08.2024 | 14,10 | 14,13 | 13,68 | 13,70 | -2,49% | 2.426.879,00 |
| 09.08.2024 | 13,99 | 14,09 | 13,89 | 14,05 | 0,14% | 2.472.916,00 |
| 08.08.2024 | 14,07 | 14,11 | 13,98 | 14,03 | 0,21% | 1.346.532,00 |
| 07.08.2024 | 14,13 | 14,16 | 13,85 | 14,00 | -0,21% | 2.336.911,00 |
| 06.08.2024 | 14,01 | 14,28 | 13,72 | 14,03 | 0,50% | 3.088.183,00 |
| 05.08.2024 | 13,97 | 14,34 | 13,93 | 13,96 | -3,59% | 4.696.240,00 |
| 02.08.2024 | 14,39 | 14,60 | 14,17 | 14,48 | -0,89% | 2.881.005,00 |
| 01.08.2024 | 14,84 | 14,92 | 14,48 | 14,61 | -1,22% | 2.435.803,00 |
| 31.07.2024 | 15,23 | 15,23 | 14,79 | 14,79 | -2,76% | 3.616.073,00 |
| 30.07.2024 | 15,04 | 15,27 | 15,03 | 15,21 | 1,40% | 2.755.645,00 |
| 29.07.2024 | 15,05 | 15,09 | 14,92 | 15,00 | 0,07% | 1.464.224,00 |
| 26.07.2024 | 14,83 | 15,05 | 14,72 | 14,99 | 2,39% | 1.712.282,00 |
| 25.07.2024 | 14,77 | 14,90 | 14,59 | 14,64 | -1,15% | 2.322.267,00 |
| 24.07.2024 | 15,28 | 15,36 | 14,78 | 14,81 | -2,76% | 2.518.523,00 |
| 23.07.2024 | 14,96 | 15,28 | 14,92 | 15,23 | 1,40% | 1.651.447,00 |
| 22.07.2024 | 14,98 | 15,06 | 14,76 | 15,02 | 0,60% | 1.741.320,00 |
| 19.07.2024 | 14,82 | 14,98 | 14,70 | 14,93 | 0,47% | 1.972.843,00 |
| 18.07.2024 | 15,22 | 15,45 | 14,82 | 14,86 | -2,88% | 1.662.783,00 |
| 17.07.2024 | 15,01 | 15,39 | 15,01 | 15,30 | 1,59% | 3.398.093,00 |
| 16.07.2024 | 14,87 | 15,08 | 14,75 | 15,06 | 2,17% | 2.334.107,00 |
| 15.07.2024 | 14,63 | 14,86 | 14,57 | 14,74 | 1,31% | 2.011.716,00 |
| 12.07.2024 | 14,43 | 14,58 | 14,32 | 14,55 | 1,89% | 2.235.584,00 |
| 11.07.2024 | 14,33 | 14,46 | 14,28 | 14,28 | 0,85% | 2.115.927,00 |
| 10.07.2024 | 14,06 | 14,19 | 14,00 | 14,16 | 1,36% | 2.019.087,00 |
| 09.07.2024 | 14,09 | 14,17 | 13,95 | 13,97 | -1,13% | 2.995.146,00 |
| 08.07.2024 | 14,30 | 14,32 | 14,10 | 14,13 | -0,49% | 1.343.559,00 |
| 05.07.2024 | 14,20 | 14,22 | 14,09 | 14,20 | -0,07% | 1.456.790,00 |
| 03.07.2024 | 14,34 | 14,36 | 14,20 | 14,21 | -0,49% | 659.631,00 |
| 02.07.2024 | 14,28 | 14,33 | 14,22 | 14,28 | 0,00% | 1.160.393,00 |
| 01.07.2024 | 14,55 | 14,56 | 14,25 | 14,28 | -1,79% | 1.634.069,00 |
| 28.06.2024 | 14,33 | 14,56 | 14,26 | 14,54 | 1,32% | 5.455.618,00 |
| 27.06.2024 | 14,25 | 14,35 | 14,17 | 14,35 | 0,56% | 1.473.215,00 |
| 26.06.2024 | 14,29 | 14,36 | 14,18 | 14,27 | -0,63% | 2.071.784,00 |
| 25.06.2024 | 14,54 | 14,57 | 14,36 | 14,36 | -1,24% | 1.296.018,00 |
| 24.06.2024 | 14,64 | 14,76 | 14,54 | 14,54 | -0,34% | 1.489.265,00 |
| 21.06.2024 | 14,57 | 14,69 | 14,48 | 14,59 | 0,34% | 4.969.767,00 |
| 20.06.2024 | 14,43 | 14,59 | 14,35 | 14,54 | 0,35% | 1.772.898,00 |
| 18.06.2024 | 14,67 | 14,76 | 14,46 | 14,49 | -0,89% | 1.740.407,00 |
| 17.06.2024 | 14,44 | 14,63 | 14,42 | 14,62 | 1,25% | 1.378.557,00 |
| 14.06.2024 | 14,57 | 14,61 | 14,39 | 14,44 | -1,57% | 1.710.194,00 |