12,270$
0,33%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,28 | 12,38 | 12,09 | 12,27 | 0,33% | 1.919.191,00 |
| 12.02.2026 | 12,46 | 12,54 | 11,98 | 12,23 | -0,97% | 1.819.366,00 |
| 11.02.2026 | 12,55 | 12,60 | 12,29 | 12,35 | -0,96% | 1.685.560,00 |
| 10.02.2026 | 12,25 | 12,53 | 12,23 | 12,47 | 2,21% | 1.333.563,00 |
| 09.02.2026 | 12,15 | 12,24 | 12,03 | 12,20 | 0,33% | 1.463.715,00 |
| 06.02.2026 | 12,00 | 12,21 | 11,99 | 12,16 | 1,67% | 1.643.920,00 |
| 05.02.2026 | 12,12 | 12,18 | 11,86 | 11,96 | -1,48% | 2.135.027,00 |
| 04.02.2026 | 11,90 | 12,18 | 11,90 | 12,14 | 2,71% | 2.671.244,00 |
| 03.02.2026 | 11,77 | 11,92 | 11,68 | 11,82 | 0,42% | 2.009.522,00 |
| 02.02.2026 | 11,63 | 11,85 | 11,56 | 11,77 | 1,12% | 2.436.241,00 |
| 30.01.2026 | 11,62 | 11,66 | 11,49 | 11,64 | -0,51% | 4.429.955,00 |
| 29.01.2026 | 11,61 | 11,81 | 11,45 | 11,70 | 1,92% | 5.120.499,00 |
| 28.01.2026 | 12,02 | 12,04 | 11,45 | 11,48 | -3,37% | 6.837.396,00 |
| 27.01.2026 | 12,20 | 12,24 | 11,77 | 11,88 | -2,70% | 3.320.323,00 |
| 26.01.2026 | 12,34 | 12,35 | 12,16 | 12,21 | -0,89% | 2.914.365,00 |
| 23.01.2026 | 12,42 | 12,44 | 12,25 | 12,32 | -1,12% | 2.654.506,00 |
| 22.01.2026 | 12,47 | 12,70 | 12,43 | 12,46 | 0,08% | 1.717.128,00 |
| 21.01.2026 | 12,27 | 12,54 | 12,18 | 12,45 | 2,13% | 2.436.305,00 |
| 20.01.2026 | 12,21 | 12,31 | 12,12 | 12,19 | -1,53% | 1.604.914,00 |
| 16.01.2026 | 12,43 | 12,52 | 12,29 | 12,38 | -0,40% | 1.707.336,00 |
| 15.01.2026 | 12,34 | 12,48 | 12,34 | 12,43 | 0,73% | 1.497.490,00 |
| 14.01.2026 | 12,33 | 12,43 | 12,22 | 12,34 | -0,40% | 1.283.309,00 |
| 13.01.2026 | 12,48 | 12,58 | 12,30 | 12,39 | -0,32% | 1.120.675,00 |
| 12.01.2026 | 12,42 | 12,45 | 12,30 | 12,43 | -0,40% | 1.385.660,00 |
| 09.01.2026 | 12,45 | 12,65 | 12,37 | 12,48 | 0,48% | 1.987.799,00 |
| 08.01.2026 | 12,03 | 12,50 | 12,01 | 12,42 | 2,73% | 2.411.651,00 |
| 07.01.2026 | 12,28 | 12,32 | 11,99 | 12,09 | -1,63% | 1.529.090,00 |
| 06.01.2026 | 11,97 | 12,31 | 11,88 | 12,29 | 2,85% | 3.500.082,00 |
| 05.01.2026 | 12,04 | 12,13 | 11,94 | 11,95 | -0,91% | 2.273.173,00 |
| 02.01.2026 | 11,87 | 12,16 | 11,72 | 12,06 | 1,77% | 2.482.542,00 |
| 31.12.2025 | 11,91 | 11,94 | 11,82 | 11,85 | -1,09% | 2.027.177,00 |
| 30.12.2025 | 12,03 | 12,08 | 11,98 | 11,98 | -0,50% | 1.429.750,00 |
| 29.12.2025 | 12,05 | 12,08 | 11,97 | 12,04 | 0,00% | 1.518.292,00 |
| 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 |