18,960$
1,66%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 18,37 | 18,97 | 18,23 | 18,97 | 1,72% | 2.462,00 |
| 05.09.2024 | 18,79 | 18,79 | 18,30 | 18,65 | 2,19% | 4.573,00 |
| 04.09.2024 | 18,00 | 18,25 | 17,96 | 18,25 | 2,76% | 4.145,00 |
| 03.09.2024 | 17,50 | 17,89 | 17,50 | 17,76 | 3,06% | 2.464,00 |
| 30.08.2024 | 17,47 | 17,47 | 17,00 | 17,23 | -1,54% | 2.638,00 |
| 29.08.2024 | 17,49 | 17,50 | 17,49 | 17,50 | 2,64% | 1.258,00 |
| 28.08.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,93% | 235,00 |
| 27.08.2024 | 17,04 | 18,00 | 17,04 | 17,39 | 2,15% | 3.365,00 |
| 26.08.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -2,35% | 367,00 |
| 23.08.2024 | 17,45 | 17,80 | 17,43 | 17,43 | -0,11% | 6.477,00 |
| 22.08.2024 | 17,50 | 17,60 | 17,04 | 17,45 | -0,29% | 7.218,00 |
| 21.08.2024 | 17,45 | 17,61 | 17,19 | 17,50 | 4,10% | 5.879,00 |
| 20.08.2024 | 17,00 | 17,45 | 16,81 | 16,81 | 1,69% | 6.075,00 |
| 19.08.2024 | 17,03 | 17,03 | 16,21 | 16,53 | -2,94% | 11.530,00 |
| 16.08.2024 | 16,55 | 17,03 | 16,55 | 17,03 | 2,59% | 4.774,00 |
| 15.08.2024 | 16,30 | 16,60 | 16,25 | 16,60 | 3,18% | 2.314,00 |
| 14.08.2024 | 15,85 | 16,30 | 15,14 | 16,09 | 1,63% | 4.347,00 |
| 13.08.2024 | 16,35 | 16,35 | 15,39 | 15,83 | -4,98% | 3.829,00 |
| 12.08.2024 | 16,65 | 16,97 | 16,65 | 16,66 | -2,00% | 1.712,00 |
| 09.08.2024 | 16,30 | 17,00 | 16,30 | 17,00 | 7,77% | 666,00 |
| 08.08.2024 | 16,06 | 16,06 | 15,78 | 15,78 | -1,41% | 662,00 |
| 07.08.2024 | 16,30 | 16,48 | 15,65 | 16,00 | -2,68% | 1.855,00 |
| 06.08.2024 | 16,60 | 16,60 | 16,44 | 16,44 | 3,46% | 748,00 |
| 05.08.2024 | 15,29 | 16,31 | 15,25 | 15,89 | -2,34% | 5.288,00 |
| 02.08.2024 | 15,85 | 16,48 | 15,85 | 16,27 | 2,66% | 3.069,00 |
| 01.08.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -5,75% | 233,00 |
| 31.07.2024 | 15,70 | 16,82 | 15,50 | 16,82 | 5,04% | 2.107,00 |
| 30.07.2024 | 16,00 | 16,50 | 16,00 | 16,01 | 1,07% | 1.111,00 |
| 29.07.2024 | 15,80 | 16,23 | 15,80 | 15,84 | -2,82% | 4.339,00 |
| 26.07.2024 | 16,55 | 16,55 | 15,06 | 16,30 | -3,03% | 8.539,00 |
| 25.07.2024 | 16,90 | 17,00 | 16,81 | 16,81 | 0,60% | 915,00 |
| 24.07.2024 | 17,55 | 17,60 | 16,53 | 16,71 | -3,13% | 5.512,00 |
| 23.07.2024 | 17,24 | 17,48 | 16,50 | 17,25 | -1,37% | 4.208,00 |
| 22.07.2024 | 18,15 | 18,15 | 17,49 | 17,49 | -1,58% | 683,00 |
| 19.07.2024 | 16,75 | 17,77 | 16,75 | 17,77 | 6,95% | 3.302,00 |
| 18.07.2024 | 16,60 | 16,87 | 16,60 | 16,62 | 2,37% | 1.919,00 |
| 17.07.2024 | 16,10 | 16,60 | 16,05 | 16,23 | 1,00% | 2.229,00 |
| 16.07.2024 | 16,24 | 16,24 | 16,00 | 16,07 | 1,58% | 1.453,00 |
| 15.07.2024 | 15,50 | 15,82 | 15,50 | 15,82 | 2,46% | 2.925,00 |
| 12.07.2024 | 15,30 | 15,59 | 15,19 | 15,44 | 1,23% | 2.847,00 |
| 11.07.2024 | 15,29 | 15,70 | 15,00 | 15,25 | 0,75% | 4.229,00 |
| 10.07.2024 | 15,66 | 15,66 | 15,01 | 15,14 | -3,81% | 5.894,00 |
| 09.07.2024 | 16,20 | 16,20 | 15,74 | 15,74 | -3,97% | 2.556,00 |
| 08.07.2024 | 16,20 | 16,88 | 16,20 | 16,39 | -1,94% | 2.081,00 |
| 05.07.2024 | 16,39 | 16,72 | 16,39 | 16,72 | 0,03% | 406,00 |
| 02.07.2024 | 15,98 | 16,71 | 15,98 | 16,71 | 4,44% | 11.357,00 |
| 01.07.2024 | 15,75 | 16,00 | 15,60 | 16,00 | 1,78% | 2.915,00 |
| 28.06.2024 | 15,46 | 15,72 | 15,39 | 15,72 | -3,56% | 5.090,00 |
| 27.06.2024 | 16,05 | 16,30 | 15,40 | 16,30 | -1,33% | 10.908,00 |
| 26.06.2024 | 15,97 | 16,88 | 15,92 | 16,52 | 3,44% | 5.710,00 |
| 25.06.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 2,24% | 249,00 |
| 24.06.2024 | 15,36 | 15,68 | 15,36 | 15,62 | -0,76% | 1.400,00 |
| 21.06.2024 | 15,32 | 15,76 | 15,32 | 15,74 | 2,94% | 5.634,00 |
| 20.06.2024 | 15,28 | 15,30 | 15,14 | 15,29 | 1,59% | 1.071,00 |
| 18.06.2024 | 14,86 | 15,29 | 14,77 | 15,05 | -1,70% | 1.631,00 |
| 17.06.2024 | 15,59 | 15,59 | 14,75 | 15,31 | -4,01% | 5.088,00 |
| 14.06.2024 | 15,54 | 15,95 | 15,51 | 15,95 | -1,24% | 1.051,00 |
| 13.06.2024 | 15,59 | 16,15 | 15,57 | 16,15 | 1,25% | 920,00 |
| 12.06.2024 | 14,85 | 16,00 | 14,85 | 15,95 | 2,37% | 1.582,00 |
| 11.06.2024 | 15,16 | 16,31 | 15,16 | 15,58 | 2,37% | 1.629,00 |
| 07.06.2024 | 15,20 | 15,22 | 15,20 | 15,22 | 0,46% | 1.762,00 |
| 06.06.2024 | 15,05 | 15,15 | 15,05 | 15,15 | 2,92% | 2.783,00 |
| 05.06.2024 | 15,00 | 15,10 | 14,57 | 14,72 | -0,88% | 2.931,00 |
| 04.06.2024 | 14,95 | 14,95 | 14,60 | 14,85 | 1,71% | 5.402,00 |
| 03.06.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,48% | 1.136,00 |
| 31.05.2024 | 14,67 | 14,70 | 14,67 | 14,67 | -0,14% | 3.563,00 |
| 30.05.2024 | 14,70 | 14,70 | 14,67 | 14,69 | -0,74% | 1.144,00 |
| 28.05.2024 | 14,81 | 14,81 | 14,70 | 14,80 | 0,00% | 4.315,00 |
| 24.05.2024 | 15,18 | 15,18 | 14,80 | 14,80 | -0,87% | 1.368,00 |
| 23.05.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 0,88% | 262,00 |
| 22.05.2024 | 14,82 | 14,82 | 14,80 | 14,80 | -1,00% | 1.449,00 |
| 21.05.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 0,26% | 296,00 |
| 20.05.2024 | 15,01 | 15,01 | 14,91 | 14,91 | 0,37% | 624,00 |
| 17.05.2024 | 15,00 | 15,00 | 14,86 | 14,86 | -3,12% | 3.330,00 |
| 16.05.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 2,87% | 300,00 |
| 15.05.2024 | 15,15 | 15,15 | 14,91 | 14,91 | -1,81% | 682,00 |
| 14.05.2024 | 15,05 | 15,50 | 15,05 | 15,18 | 3,97% | 800,00 |
| 13.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,21% | 170,00 |
| 10.05.2024 | 14,85 | 14,99 | 14,63 | 14,63 | -1,48% | 4.108,00 |
| 09.05.2024 | 14,40 | 14,85 | 14,40 | 14,85 | 1,30% | 2.117,00 |
| 08.05.2024 | 14,63 | 14,82 | 14,63 | 14,66 | -4,23% | 1.655,00 |
| 07.05.2024 | 15,46 | 15,46 | 15,01 | 15,31 | -0,98% | 1.885,00 |
| 06.05.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 1,64% | 187,00 |
| 02.05.2024 | 15,15 | 15,30 | 14,30 | 15,21 | 2,94% | 6.327,00 |
| 01.05.2024 | 15,15 | 15,15 | 14,41 | 14,78 | -1,70% | 1.685,00 |
| 30.04.2024 | 15,04 | 15,08 | 15,03 | 15,03 | -0,40% | 397,00 |
| 29.04.2024 | 14,90 | 15,10 | 14,90 | 15,09 | 1,14% | 957,00 |
| 26.04.2024 | 14,75 | 15,12 | 14,75 | 14,92 | 0,98% | 1.469,00 |
| 25.04.2024 | 14,75 | 15,10 | 14,75 | 14,78 | 2,32% | 7.044,00 |
| 24.04.2024 | 14,42 | 14,50 | 14,40 | 14,44 | -1,97% | 4.473,00 |
| 23.04.2024 | 14,73 | 14,73 | 14,73 | 14,73 | 1,24% | 356,00 |
| 22.04.2024 | 14,79 | 14,79 | 14,42 | 14,55 | -2,26% | 3.502,00 |
| 19.04.2024 | 14,71 | 14,89 | 14,40 | 14,89 | 0,59% | 2.932,00 |
| 18.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,12% | 1.149,00 |
| 17.04.2024 | 14,80 | 14,80 | 14,78 | 14,78 | -0,68% | 323,00 |
| 16.04.2024 | 14,71 | 14,88 | 14,71 | 14,88 | -0,38% | 641,00 |
| 15.04.2024 | 14,80 | 15,00 | 14,80 | 14,94 | 0,01% | 3.301,00 |
| 12.04.2024 | 14,73 | 14,94 | 14,71 | 14,94 | 1,62% | 2.791,00 |
| 11.04.2024 | 14,64 | 14,87 | 14,64 | 14,70 | 1,66% | 2.386,00 |
| 10.04.2024 | 14,44 | 14,50 | 14,40 | 14,46 | -2,56% | 1.970,00 |