14,680$
-2,00%
Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,93 | 15,08 | 14,68 | 14,69 | -1,94% | 3.069.697,00 |
| 28.05.2026 | 14,82 | 15,04 | 14,78 | 14,98 | 0,88% | 3.200.345,00 |
| 27.05.2026 | 14,89 | 15,00 | 14,78 | 14,85 | 0,27% | 2.724.214,00 |
| 26.05.2026 | 14,52 | 14,81 | 14,50 | 14,81 | 2,35% | 2.065.347,00 |
| 22.05.2026 | 14,49 | 14,51 | 14,38 | 14,47 | -0,28% | 1.996.219,00 |
| 21.05.2026 | 14,46 | 14,54 | 14,25 | 14,51 | -0,21% | 1.566.956,00 |
| 20.05.2026 | 14,02 | 14,54 | 13,98 | 14,54 | 4,01% | 3.097.732,00 |
| 19.05.2026 | 14,10 | 14,12 | 13,88 | 13,98 | -0,78% | 1.836.040,00 |
| 18.05.2026 | 13,84 | 14,18 | 13,77 | 14,09 | 2,40% | 2.480.296,00 |
| 15.05.2026 | 13,92 | 13,92 | 13,73 | 13,76 | -1,85% | 2.052.109,00 |
| 14.05.2026 | 13,92 | 14,16 | 13,90 | 14,02 | 1,67% | 2.827.678,00 |
| 13.05.2026 | 13,82 | 13,93 | 13,71 | 13,79 | -0,29% | 2.089.691,00 |
| 12.05.2026 | 13,79 | 13,86 | 13,58 | 13,83 | 0,29% | 2.789.358,00 |
| 11.05.2026 | 14,15 | 14,19 | 13,74 | 13,79 | -2,41% | 3.032.485,00 |
| 08.05.2026 | 13,92 | 14,19 | 13,85 | 14,13 | 1,73% | 3.388.628,00 |
| 07.05.2026 | 14,05 | 14,11 | 13,82 | 13,89 | -0,86% | 3.094.322,00 |
| 06.05.2026 | 13,83 | 14,03 | 13,78 | 14,01 | 2,94% | 4.038.693,00 |
| 05.05.2026 | 13,37 | 13,68 | 13,27 | 13,61 | 3,42% | 4.150.944,00 |
| 04.05.2026 | 13,29 | 13,41 | 13,13 | 13,16 | -1,72% | 2.827.334,00 |
| 01.05.2026 | 13,46 | 13,67 | 13,37 | 13,39 | -0,59% | 5.761.067,00 |
| 30.04.2026 | 13,40 | 13,57 | 13,29 | 13,47 | -0,07% | 4.705.007,00 |
| 29.04.2026 | 13,35 | 13,55 | 13,31 | 13,48 | 0,67% | 3.595.246,00 |
| 28.04.2026 | 13,40 | 13,47 | 13,21 | 13,39 | 0,37% | 2.373.277,00 |
| 27.04.2026 | 13,27 | 13,39 | 13,23 | 13,34 | 1,14% | 2.998.443,00 |
| 24.04.2026 | 13,07 | 13,31 | 12,99 | 13,19 | 0,38% | 2.566.151,00 |
| 23.04.2026 | 13,05 | 13,15 | 12,92 | 13,14 | 1,31% | 6.200.508,00 |
| 22.04.2026 | 13,04 | 13,09 | 12,89 | 12,97 | -0,23% | 5.201.359,00 |
| 21.04.2026 | 13,16 | 13,24 | 12,91 | 13,00 | -0,99% | 5.105.012,00 |
| 20.04.2026 | 12,86 | 13,16 | 12,86 | 13,13 | 1,00% | 3.296.459,00 |
| 17.04.2026 | 12,76 | 13,06 | 12,75 | 13,00 | 3,09% | 5.988.294,00 |
| 16.04.2026 | 12,50 | 12,61 | 12,41 | 12,61 | 0,80% | 5.563.268,00 |
| 15.04.2026 | 12,64 | 12,65 | 12,45 | 12,51 | -1,18% | 5.835.407,00 |
| 14.04.2026 | 12,52 | 12,69 | 12,46 | 12,66 | 1,20% | 5.315.118,00 |
| 13.04.2026 | 12,41 | 12,52 | 12,21 | 12,51 | 0,24% | 2.358.908,00 |
| 10.04.2026 | 12,43 | 12,63 | 12,42 | 12,48 | 0,65% | 2.893.131,00 |
| 09.04.2026 | 11,98 | 12,57 | 11,96 | 12,40 | 3,16% | 5.040.330,00 |
| 08.04.2026 | 11,97 | 12,09 | 11,90 | 12,02 | 3,35% | 3.270.845,00 |
| 07.04.2026 | 11,61 | 11,70 | 11,49 | 11,63 | 0,35% | 4.766.240,00 |
| 06.04.2026 | 11,49 | 11,63 | 11,43 | 11,59 | 0,52% | 4.375.342,00 |
| 02.04.2026 | 11,46 | 11,68 | 11,38 | 11,53 | -0,17% | 3.249.811,00 |
| 01.04.2026 | 11,54 | 11,59 | 11,38 | 11,55 | 0,35% | 4.444.092,00 |
| 31.03.2026 | 11,60 | 11,67 | 11,36 | 11,51 | 0,00% | 5.708.699,00 |
| 30.03.2026 | 11,58 | 11,68 | 11,44 | 11,51 | 0,17% | 4.574.777,00 |
| 27.03.2026 | 11,85 | 11,89 | 11,45 | 11,49 | -3,45% | 3.260.409,00 |
| 26.03.2026 | 11,95 | 12,09 | 11,87 | 11,90 | -0,58% | 2.118.770,00 |
| 25.03.2026 | 11,90 | 12,00 | 11,79 | 11,97 | 1,79% | 2.063.881,00 |
| 24.03.2026 | 11,72 | 11,91 | 11,70 | 11,76 | -1,09% | 2.403.394,00 |
| 23.03.2026 | 11,81 | 12,04 | 11,76 | 11,89 | 2,59% | 2.633.292,00 |
| 20.03.2026 | 11,84 | 11,86 | 11,56 | 11,59 | -2,03% | 5.644.627,00 |
| 19.03.2026 | 11,76 | 11,90 | 11,72 | 11,83 | 0,34% | 2.270.368,00 |
| 18.03.2026 | 11,82 | 12,04 | 11,77 | 11,79 | -0,42% | 2.518.672,00 |
| 17.03.2026 | 11,92 | 11,99 | 11,79 | 11,84 | 0,51% | 1.943.670,00 |
| 16.03.2026 | 11,83 | 12,01 | 11,75 | 11,78 | 0,77% | 2.641.483,00 |
| 13.03.2026 | 11,96 | 12,05 | 11,68 | 11,69 | -1,52% | 2.616.285,00 |
| 12.03.2026 | 11,99 | 12,07 | 11,87 | 11,87 | -1,98% | 2.776.488,00 |
| 11.03.2026 | 12,03 | 12,14 | 11,98 | 12,11 | 0,58% | 1.858.392,00 |
| 10.03.2026 | 11,95 | 12,25 | 11,86 | 12,04 | 0,08% | 2.415.381,00 |
| 09.03.2026 | 11,98 | 12,07 | 11,63 | 12,03 | -0,91% | 3.740.396,00 |
| 06.03.2026 | 12,23 | 12,25 | 11,96 | 12,14 | -2,10% | 3.068.029,00 |
| 05.03.2026 | 12,32 | 12,46 | 12,25 | 12,40 | -0,24% | 1.763.531,00 |
| 04.03.2026 | 12,22 | 12,44 | 12,12 | 12,43 | 2,05% | 2.053.806,00 |
| 03.03.2026 | 12,10 | 12,27 | 11,93 | 12,18 | -0,98% | 2.254.346,00 |
| 02.03.2026 | 12,08 | 12,37 | 12,02 | 12,30 | 0,33% | 2.365.164,00 |
| 27.02.2026 | 12,37 | 12,57 | 12,17 | 12,26 | -2,47% | 2.902.873,00 |
| 26.02.2026 | 12,35 | 12,68 | 12,34 | 12,57 | 2,61% | 2.627.883,00 |
| 25.02.2026 | 12,17 | 12,29 | 12,08 | 12,25 | 0,82% | 1.903.064,00 |
| 24.02.2026 | 12,25 | 12,34 | 11,88 | 12,15 | -0,49% | 4.666.231,00 |
| 23.02.2026 | 12,39 | 12,42 | 12,02 | 12,21 | -1,13% | 2.882.012,00 |
| 20.02.2026 | 12,25 | 12,41 | 12,14 | 12,35 | 0,90% | 1.702.289,00 |
| 19.02.2026 | 12,32 | 12,39 | 12,09 | 12,24 | -0,24% | 1.944.258,00 |
| 18.02.2026 | 12,33 | 12,44 | 12,27 | 12,27 | -0,16% | 1.646.589,00 |
| 17.02.2026 | 12,34 | 12,41 | 12,09 | 12,29 | 0,16% | 1.815.956,00 |
| 13.02.2026 | 12,28 | 12,38 | 12,09 | 12,27 | 0,33% | 1.919.191,00 |
| 12.02.2026 | 12,37 | 12,54 | 11,98 | 12,23 | -0,97% | 1.819.743,00 |
| 11.02.2026 | 12,57 | 12,60 | 12,29 | 12,35 | -0,96% | 1.686.710,00 |
| 10.02.2026 | 12,25 | 12,53 | 12,23 | 12,47 | 2,21% | 1.349.858,00 |
| 09.02.2026 | 12,15 | 12,24 | 12,03 | 12,20 | 0,33% | 1.464.371,00 |
| 06.02.2026 | 12,00 | 12,21 | 11,99 | 12,16 | 1,67% | 1.643.920,00 |
| 05.02.2026 | 12,13 | 12,18 | 11,86 | 11,96 | -1,48% | 2.136.248,00 |
| 04.02.2026 | 11,95 | 12,18 | 11,90 | 12,14 | 2,71% | 2.683.079,00 |
| 03.02.2026 | 11,75 | 11,92 | 11,68 | 11,82 | 0,42% | 2.010.567,00 |
| 02.02.2026 | 11,63 | 11,85 | 11,56 | 11,77 | 1,12% | 2.437.443,00 |
| 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% | 5.128.566,00 |
| 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% | 3.324.980,00 |
| 26.01.2026 | 12,35 | 12,35 | 12,16 | 12,21 | -0,89% | 2.914.820,00 |
| 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% | 1.717.541,00 |
| 21.01.2026 | 12,25 | 12,54 | 12,18 | 12,45 | 2,13% | 2.436.461,00 |
| 20.01.2026 | 12,21 | 12,31 | 12,12 | 12,19 | -1,53% | 1.606.099,00 |
| 16.01.2026 | 12,43 | 12,52 | 12,29 | 12,38 | -0,40% | 1.707.336,00 |
| 15.01.2026 | 12,35 | 12,48 | 12,34 | 12,43 | 0,73% | 1.511.502,00 |
| 14.01.2026 | 12,42 | 12,43 | 12,22 | 12,34 | -0,40% | 1.283.355,00 |
| 13.01.2026 | 12,47 | 12,58 | 12,30 | 12,39 | -0,32% | 1.120.888,00 |
| 12.01.2026 | 12,44 | 12,45 | 12,30 | 12,43 | -0,40% | 1.386.952,00 |
| 09.01.2026 | 12,45 | 12,65 | 12,37 | 12,48 | 0,48% | 1.987.799,00 |
| 08.01.2026 | 12,01 | 12,50 | 12,01 | 12,42 | 2,73% | 2.413.249,00 |
| 07.01.2026 | 12,28 | 12,32 | 11,99 | 12,09 | -1,63% | 1.530.894,00 |
| 06.01.2026 | 11,97 | 12,31 | 11,88 | 12,29 | 2,85% | 3.550.708,00 |