19,565$
-1,24%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,01% | 650,00 |
| 12.03.2025 | 19,50 | 19,81 | 19,50 | 19,81 | 1,61% | 431,00 |
| 11.03.2025 | 19,50 | 19,69 | 19,50 | 19,50 | -1,17% | 6.527,00 |
| 10.03.2025 | 19,52 | 19,73 | 19,52 | 19,73 | -0,85% | 597,00 |
| 07.03.2025 | 19,50 | 19,90 | 19,50 | 19,90 | -0,45% | 1.223,00 |
| 05.03.2025 | 19,50 | 19,99 | 19,50 | 19,99 | 1,83% | 3.186,00 |
| 04.03.2025 | 19,46 | 19,88 | 19,10 | 19,63 | -0,51% | 7.271,00 |
| 03.03.2025 | 19,15 | 19,73 | 19,15 | 19,73 | 2,71% | 1.064,00 |
| 28.02.2025 | 19,26 | 20,00 | 19,20 | 19,21 | -0,72% | 3.716,00 |
| 27.02.2025 | 19,50 | 19,50 | 19,35 | 19,35 | 1,31% | 2.838,00 |
| 26.02.2025 | 19,00 | 19,89 | 19,00 | 19,10 | 0,87% | 3.306,00 |
| 25.02.2025 | 18,90 | 18,98 | 18,87 | 18,94 | 0,05% | 1.024,00 |
| 24.02.2025 | 18,90 | 18,93 | 18,90 | 18,93 | -0,13% | 398,00 |
| 21.02.2025 | 18,95 | 18,99 | 18,94 | 18,95 | 0,30% | 1.733,00 |
| 20.02.2025 | 18,98 | 18,99 | 18,89 | 18,89 | -0,33% | 3.775,00 |
| 19.02.2025 | 18,86 | 18,99 | 18,82 | 18,96 | -0,13% | 2.998,00 |
| 18.02.2025 | 18,97 | 18,98 | 18,57 | 18,98 | 2,46% | 6.914,00 |
| 14.02.2025 | 18,60 | 18,75 | 18,20 | 18,53 | 0,41% | 5.792,00 |
| 13.02.2025 | 18,74 | 18,86 | 18,45 | 18,45 | -0,30% | 1.858,00 |
| 12.02.2025 | 18,98 | 18,98 | 18,50 | 18,51 | 1,96% | 1.667,00 |
| 11.02.2025 | 18,05 | 19,30 | 18,00 | 18,15 | 1,77% | 17.715,00 |
| 10.02.2025 | 17,90 | 17,95 | 17,80 | 17,84 | -0,92% | 1.721,00 |
| 07.02.2025 | 18,20 | 18,51 | 17,93 | 18,00 | -1,04% | 8.471,00 |
| 06.02.2025 | 18,31 | 18,31 | 18,01 | 18,19 | 1,01% | 3.043,00 |
| 05.02.2025 | 17,92 | 18,31 | 17,92 | 18,01 | -0,56% | 6.925,00 |
| 04.02.2025 | 18,02 | 18,11 | 18,02 | 18,11 | 0,44% | 2.598,00 |
| 03.02.2025 | 18,35 | 18,35 | 17,93 | 18,03 | 1,35% | 5.655,00 |
| 31.01.2025 | 18,00 | 18,43 | 17,79 | 17,79 | -0,32% | 8.433,00 |
| 30.01.2025 | 17,50 | 17,95 | 17,35 | 17,85 | 3,17% | 21.188,00 |
| 29.01.2025 | 17,50 | 17,85 | 17,25 | 17,30 | 8,13% | 55.609,00 |
| 24.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,26% | 1.134,00 |
| 23.01.2025 | 15,80 | 16,45 | 15,80 | 16,37 | 2,70% | 2.822,00 |
| 22.01.2025 | 16,12 | 16,12 | 15,94 | 15,94 | -2,21% | 983,00 |
| 21.01.2025 | 16,48 | 16,48 | 16,30 | 16,30 | 0,00% | 783,00 |
| 17.01.2025 | 16,47 | 16,47 | 16,30 | 16,30 | -0,97% | 1.770,00 |
| 16.01.2025 | 16,25 | 16,46 | 16,25 | 16,46 | 2,23% | 3.782,00 |
| 15.01.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -0,62% | 4.002,00 |
| 14.01.2025 | 16,36 | 16,36 | 15,88 | 16,20 | 3,71% | 1.396,00 |
| 10.01.2025 | 15,00 | 16,70 | 15,00 | 15,62 | 4,06% | 10.101,00 |
| 08.01.2025 | 15,30 | 15,31 | 15,00 | 15,01 | -1,90% | 4.127,00 |
| 07.01.2025 | 15,35 | 15,50 | 15,23 | 15,30 | 1,86% | 2.716,00 |
| 06.01.2025 | 15,28 | 15,50 | 14,85 | 15,02 | -0,07% | 1.665,00 |
| 03.01.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -1,76% | 273,00 |
| 02.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 264,00 |
| 31.12.2024 | 15,32 | 15,64 | 14,54 | 15,30 | -1,29% | 5.417,00 |
| 30.12.2024 | 15,74 | 15,74 | 15,44 | 15,50 | 0,91% | 929,00 |
| 27.12.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,99% | 212,00 |
| 26.12.2024 | 14,96 | 15,72 | 14,96 | 15,21 | 1,40% | 1.496,00 |
| 24.12.2024 | 14,29 | 15,00 | 14,29 | 15,00 | 4,90% | 696,00 |
| 23.12.2024 | 14,00 | 14,84 | 14,00 | 14,30 | 2,14% | 18.482,00 |
| 20.12.2024 | 14,16 | 14,40 | 13,13 | 14,00 | 0,00% | 36.296,00 |
| 19.12.2024 | 14,00 | 14,32 | 14,00 | 14,00 | -1,06% | 1.777,00 |
| 18.12.2024 | 14,75 | 14,97 | 14,15 | 14,15 | -3,68% | 4.647,00 |
| 17.12.2024 | 14,80 | 14,80 | 14,69 | 14,69 | -0,06% | 5.308,00 |
| 16.12.2024 | 14,74 | 14,74 | 14,70 | 14,70 | 0,82% | 629,00 |
| 13.12.2024 | 15,00 | 15,08 | 14,58 | 14,58 | -2,80% | 1.409,00 |
| 12.12.2024 | 14,80 | 15,59 | 14,80 | 15,00 | 0,67% | 3.434,00 |
| 11.12.2024 | 14,85 | 15,20 | 14,85 | 14,90 | -0,67% | 3.491,00 |
| 10.12.2024 | 15,00 | 15,85 | 15,00 | 15,00 | 1,35% | 2.046,00 |
| 09.12.2024 | 14,96 | 14,96 | 14,80 | 14,80 | -1,00% | 564,00 |
| 06.12.2024 | 14,99 | 14,99 | 14,91 | 14,95 | -0,27% | 1.396,00 |
| 05.12.2024 | 15,10 | 15,10 | 14,94 | 14,99 | 0,27% | 2.651,00 |
| 04.12.2024 | 15,00 | 15,00 | 14,95 | 14,95 | 0,07% | 4.210,00 |
| 03.12.2024 | 15,14 | 15,25 | 14,92 | 14,94 | -0,07% | 10.310,00 |
| 02.12.2024 | 15,00 | 15,00 | 14,90 | 14,95 | 1,01% | 9.100,00 |
| 29.11.2024 | 15,42 | 15,42 | 14,80 | 14,80 | -4,15% | 1.065,00 |
| 27.11.2024 | 16,60 | 16,60 | 15,25 | 15,44 | -2,28% | 6.148,00 |
| 26.11.2024 | 15,82 | 15,85 | 15,52 | 15,80 | 0,06% | 1.983,00 |
| 25.11.2024 | 15,80 | 15,80 | 15,67 | 15,79 | -2,35% | 2.743,00 |
| 22.11.2024 | 16,03 | 16,25 | 15,80 | 16,17 | -0,43% | 2.557,00 |
| 21.11.2024 | 15,80 | 16,24 | 15,80 | 16,24 | -0,06% | 357,00 |
| 20.11.2024 | 16,55 | 16,55 | 15,51 | 16,25 | -1,52% | 1.094,00 |
| 19.11.2024 | 15,88 | 16,50 | 15,70 | 16,50 | 3,51% | 2.007,00 |
| 18.11.2024 | 16,20 | 16,20 | 14,78 | 15,94 | -1,97% | 8.133,00 |
| 15.11.2024 | 16,78 | 16,78 | 15,92 | 16,26 | 0,56% | 1.454,00 |
| 14.11.2024 | 16,22 | 16,30 | 16,10 | 16,17 | 1,06% | 7.257,00 |
| 13.11.2024 | 16,20 | 16,20 | 15,50 | 16,00 | -1,96% | 4.797,00 |
| 12.11.2024 | 16,32 | 18,73 | 16,32 | 16,32 | -4,56% | 19.955,00 |
| 11.11.2024 | 16,73 | 17,10 | 16,52 | 17,10 | 3,07% | 4.270,00 |
| 08.11.2024 | 16,41 | 16,75 | 16,03 | 16,59 | 2,72% | 7.569,00 |
| 07.11.2024 | 16,01 | 16,15 | 15,93 | 16,15 | 1,34% | 3.315,00 |
| 06.11.2024 | 16,45 | 16,66 | 15,37 | 15,94 | -1,62% | 7.172,00 |
| 05.11.2024 | 16,60 | 16,65 | 16,20 | 16,20 | -4,14% | 594,00 |
| 04.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 306,00 |
| 01.11.2024 | 16,84 | 16,84 | 16,50 | 16,50 | -0,30% | 469,00 |
| 30.10.2024 | 17,67 | 17,67 | 16,43 | 16,55 | -0,90% | 2.161,00 |
| 28.10.2024 | 16,32 | 16,94 | 16,29 | 16,70 | 2,15% | 3.812,00 |
| 25.10.2024 | 16,15 | 16,37 | 16,05 | 16,35 | 0,98% | 13.188,00 |
| 24.10.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 1,19% | 600,00 |
| 23.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 151,00 |
| 22.10.2024 | 16,50 | 16,62 | 16,45 | 16,50 | 0,98% | 8.342,00 |
| 21.10.2024 | 16,75 | 16,75 | 16,00 | 16,34 | 1,81% | 1.689,00 |
| 18.10.2024 | 15,20 | 16,57 | 15,20 | 16,05 | 4,36% | 10.859,00 |
| 17.10.2024 | 15,00 | 17,40 | 14,89 | 15,38 | 2,53% | 10.683,00 |
| 16.10.2024 | 14,35 | 15,05 | 14,35 | 15,00 | 2,39% | 10.718,00 |
| 15.10.2024 | 14,50 | 14,98 | 14,50 | 14,65 | 1,95% | 4.575,00 |
| 14.10.2024 | 14,18 | 14,56 | 13,92 | 14,37 | -1,59% | 15.751,00 |
| 11.10.2024 | 15,60 | 15,60 | 13,85 | 14,60 | -6,40% | 6.030,00 |
| 09.10.2024 | 15,61 | 15,61 | 15,60 | 15,60 | 0,00% | 1.340,00 |
| 08.10.2024 | 17,20 | 17,20 | 15,28 | 15,60 | -10,34% | 16.369,00 |