19,230$
2,28%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,75 | 19,46 | 18,70 | 18,70 | -0,54% | 2.710,00 |
| 13.10.2025 | 18,64 | 18,80 | 18,64 | 18,80 | 0,86% | 1.505,00 |
| 10.10.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 0,49% | 210,00 |
| 09.10.2025 | 18,40 | 18,55 | 18,10 | 18,55 | 0,62% | 8.689,00 |
| 08.10.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,73% | 520,00 |
| 07.10.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,00% | 329,00 |
| 06.10.2025 | 18,61 | 19,10 | 18,61 | 18,76 | -4,19% | 1.867,00 |
| 02.10.2025 | 19,13 | 19,58 | 19,13 | 19,58 | 2,65% | 707,00 |
| 01.10.2025 | 18,31 | 19,82 | 18,31 | 19,08 | 1,46% | 3.836,00 |
| 30.09.2025 | 19,03 | 19,03 | 18,80 | 18,80 | -2,99% | 945,00 |
| 29.09.2025 | 19,33 | 19,54 | 19,33 | 19,38 | -0,82% | 2.335,00 |
| 26.09.2025 | 19,15 | 19,54 | 19,15 | 19,54 | 0,46% | 962,00 |
| 25.09.2025 | 19,10 | 19,47 | 19,10 | 19,45 | 1,83% | 4.509,00 |
| 24.09.2025 | 19,60 | 19,83 | 19,10 | 19,10 | -3,03% | 3.863,00 |
| 23.09.2025 | 19,25 | 19,70 | 19,25 | 19,70 | 2,33% | 494,00 |
| 22.09.2025 | 19,00 | 19,81 | 19,00 | 19,25 | 0,26% | 2.472,00 |
| 18.09.2025 | 19,45 | 19,45 | 19,20 | 19,20 | 3,00% | 1.464,00 |
| 17.09.2025 | 19,26 | 19,69 | 18,64 | 18,64 | -5,99% | 1.084,00 |
| 16.09.2025 | 18,74 | 19,83 | 18,53 | 19,83 | 6,16% | 4.136,00 |
| 15.09.2025 | 18,72 | 18,72 | 18,27 | 18,68 | 0,42% | 3.977,00 |
| 12.09.2025 | 18,45 | 18,61 | 18,45 | 18,60 | 0,84% | 967,00 |
| 10.09.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,63% | 230,00 |
| 09.09.2025 | 18,16 | 18,16 | 18,15 | 18,15 | 0,55% | 832,00 |
| 08.09.2025 | 17,97 | 18,05 | 17,94 | 18,05 | 1,18% | 2.377,00 |
| 05.09.2025 | 17,75 | 17,84 | 17,75 | 17,84 | 1,08% | 843,00 |
| 04.09.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 0,25% | 191,00 |
| 02.09.2025 | 17,52 | 17,98 | 17,52 | 17,61 | -2,03% | 799,00 |
| 29.08.2025 | 17,99 | 17,99 | 17,80 | 17,97 | 0,12% | 1.227,00 |
| 28.08.2025 | 17,55 | 17,95 | 17,51 | 17,95 | 1,21% | 2.546,00 |
| 27.08.2025 | 18,00 | 18,00 | 17,48 | 17,74 | 0,02% | 3.222,00 |
| 26.08.2025 | 17,75 | 17,75 | 17,45 | 17,73 | -0,66% | 1.341,00 |
| 25.08.2025 | 17,75 | 17,97 | 17,75 | 17,85 | -0,83% | 1.547,00 |
| 21.08.2025 | 17,61 | 18,00 | 17,61 | 18,00 | 3,33% | 1.143,00 |
| 20.08.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -2,85% | 309,00 |
| 19.08.2025 | 17,85 | 17,93 | 17,47 | 17,93 | 0,56% | 3.275,00 |
| 18.08.2025 | 17,75 | 18,18 | 17,40 | 17,83 | 0,88% | 11.103,00 |
| 15.08.2025 | 17,90 | 18,39 | 17,60 | 17,68 | -0,42% | 3.883,00 |
| 14.08.2025 | 17,85 | 18,00 | 17,75 | 17,75 | 1,31% | 584,00 |
| 13.08.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -5,35% | 153,00 |
| 12.08.2025 | 17,89 | 18,66 | 17,89 | 18,51 | -1,43% | 1.936,00 |
| 11.08.2025 | 18,39 | 18,78 | 18,39 | 18,78 | 5,80% | 315,00 |
| 08.08.2025 | 17,90 | 17,90 | 17,75 | 17,75 | 1,43% | 1.321,00 |
| 07.08.2025 | 17,83 | 18,36 | 17,50 | 17,50 | -1,85% | 4.999,00 |
| 06.08.2025 | 17,64 | 17,83 | 17,64 | 17,83 | -3,62% | 1.071,00 |
| 05.08.2025 | 18,44 | 18,58 | 17,53 | 18,50 | 0,00% | 6.038,00 |
| 04.08.2025 | 18,49 | 18,50 | 18,49 | 18,50 | 2,86% | 792,00 |
| 01.08.2025 | 18,85 | 18,89 | 17,99 | 17,99 | -5,29% | 1.426,00 |
| 31.07.2025 | 18,89 | 18,99 | 18,06 | 18,99 | 4,05% | 962,00 |
| 30.07.2025 | 18,95 | 18,95 | 18,25 | 18,25 | -2,14% | 303,00 |
| 29.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,62% | 790,00 |
| 28.07.2025 | 18,69 | 18,69 | 18,10 | 18,54 | 2,92% | 533,00 |
| 25.07.2025 | 17,59 | 18,72 | 17,59 | 18,01 | 4,10% | 1.419,00 |
| 24.07.2025 | 18,90 | 19,48 | 17,30 | 17,30 | -4,68% | 3.936,00 |
| 23.07.2025 | 18,80 | 18,80 | 17,57 | 18,15 | -2,98% | 1.627,00 |
| 22.07.2025 | 18,68 | 19,99 | 18,68 | 18,71 | -0,28% | 1.191,00 |
| 21.07.2025 | 18,72 | 18,80 | 18,72 | 18,76 | 0,00% | 762,00 |
| 18.07.2025 | 18,00 | 18,80 | 18,00 | 18,76 | 0,86% | 871,00 |
| 17.07.2025 | 18,75 | 18,76 | 18,49 | 18,60 | 0,00% | 809,00 |
| 16.07.2025 | 18,67 | 18,90 | 18,60 | 18,60 | 0,00% | 691,00 |
| 15.07.2025 | 18,38 | 19,36 | 17,73 | 18,60 | 0,73% | 4.489,00 |
| 14.07.2025 | 18,34 | 18,47 | 17,45 | 18,47 | 3,21% | 2.681,00 |
| 11.07.2025 | 17,60 | 18,02 | 17,60 | 17,89 | 1,65% | 1.798,00 |
| 10.07.2025 | 18,17 | 18,17 | 17,60 | 17,60 | -3,50% | 1.546,00 |
| 09.07.2025 | 18,54 | 18,54 | 17,81 | 18,24 | -1,63% | 844,00 |
| 08.07.2025 | 18,00 | 18,62 | 17,62 | 18,54 | 0,82% | 2.314,00 |
| 07.07.2025 | 19,50 | 19,50 | 17,29 | 18,39 | -5,24% | 15.935,00 |
| 03.07.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,58% | 558,00 |
| 02.07.2025 | 19,34 | 19,52 | 19,34 | 19,52 | -0,15% | 356,00 |
| 01.07.2025 | 20,50 | 20,50 | 19,04 | 19,55 | -7,01% | 5.961,00 |
| 30.06.2025 | 21,02 | 21,02 | 19,48 | 21,02 | 4,80% | 373,00 |
| 27.06.2025 | 20,52 | 20,52 | 20,05 | 20,06 | -0,20% | 1.304,00 |
| 26.06.2025 | 20,53 | 21,36 | 19,79 | 20,10 | 2,39% | 10.495,00 |
| 25.06.2025 | 19,59 | 20,55 | 19,58 | 19,63 | -0,83% | 3.527,00 |
| 24.06.2025 | 19,90 | 20,25 | 19,75 | 19,79 | 1,33% | 2.210,00 |
| 20.06.2025 | 19,40 | 19,53 | 19,40 | 19,53 | 0,74% | 757,00 |
| 18.06.2025 | 19,40 | 19,40 | 19,25 | 19,39 | 0,10% | 1.401,00 |
| 16.06.2025 | 18,62 | 20,00 | 18,62 | 19,37 | 1,95% | 2.024,00 |
| 13.06.2025 | 19,56 | 19,76 | 19,00 | 19,00 | 0,00% | 1.303,00 |
| 11.06.2025 | 19,89 | 19,89 | 18,55 | 19,00 | -0,42% | 1.581,00 |
| 10.06.2025 | 19,45 | 19,45 | 19,08 | 19,08 | 0,69% | 548,00 |
| 09.06.2025 | 18,50 | 19,25 | 18,15 | 18,95 | 2,71% | 3.035,00 |
| 06.06.2025 | 18,45 | 18,46 | 18,45 | 18,45 | 0,54% | 1.251,00 |
| 04.06.2025 | 18,00 | 18,40 | 18,00 | 18,35 | 2,51% | 2.512,00 |
| 03.06.2025 | 17,91 | 18,00 | 17,90 | 17,90 | 0,85% | 774,00 |
| 30.05.2025 | 17,88 | 17,88 | 17,75 | 17,75 | -1,33% | 1.832,00 |
| 29.05.2025 | 17,98 | 17,99 | 17,98 | 17,99 | 0,19% | 1.322,00 |
| 28.05.2025 | 17,75 | 18,00 | 17,75 | 17,96 | -0,19% | 1.378,00 |
| 27.05.2025 | 17,97 | 17,99 | 17,97 | 17,99 | 0,73% | 347,00 |
| 23.05.2025 | 17,67 | 17,86 | 17,67 | 17,86 | -0,50% | 525,00 |
| 20.05.2025 | 17,51 | 17,95 | 17,51 | 17,95 | 0,67% | 2.130,00 |
| 19.05.2025 | 18,10 | 18,10 | 17,83 | 17,83 | -1,76% | 946,00 |
| 16.05.2025 | 18,20 | 18,20 | 18,15 | 18,15 | 0,00% | 838,00 |
| 15.05.2025 | 17,99 | 18,22 | 17,99 | 18,15 | 1,17% | 2.433,00 |
| 14.05.2025 | 18,00 | 18,25 | 17,94 | 17,94 | -0,44% | 2.014,00 |
| 13.05.2025 | 18,25 | 18,25 | 17,94 | 18,02 | -0,42% | 1.379,00 |
| 12.05.2025 | 18,15 | 18,70 | 18,07 | 18,10 | 0,87% | 12.898,00 |
| 09.05.2025 | 18,41 | 18,41 | 17,94 | 17,94 | 2,51% | 287,00 |
| 06.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,58% | 307,00 |
| 05.05.2025 | 17,00 | 17,69 | 17,00 | 17,40 | -1,08% | 941,00 |
| 02.05.2025 | 17,65 | 17,90 | 17,59 | 17,59 | -3,03% | 1.692,00 |