12,825$
-5,00%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,00 | 14,00 | 12,60 | 13,50 | 0,00% | 1.328,00 |
| 12.02.2026 | 13,38 | 14,00 | 12,54 | 13,50 | -1,68% | 16.566,00 |
| 11.02.2026 | 13,42 | 13,73 | 13,35 | 13,73 | 2,31% | 3.662,00 |
| 10.02.2026 | 13,30 | 13,42 | 13,10 | 13,42 | 3,23% | 11.512,00 |
| 09.02.2026 | 12,82 | 13,30 | 12,57 | 13,00 | -2,11% | 969,00 |
| 06.02.2026 | 12,82 | 13,28 | 12,62 | 13,28 | 0,53% | 881,00 |
| 05.02.2026 | 13,25 | 13,30 | 12,77 | 13,21 | 0,92% | 17.848,00 |
| 04.02.2026 | 13,00 | 13,09 | 12,34 | 13,09 | -0,30% | 1.788,00 |
| 03.02.2026 | 12,85 | 13,43 | 12,85 | 13,13 | 0,46% | 3.464,00 |
| 02.02.2026 | 12,63 | 13,88 | 12,63 | 13,07 | 0,62% | 10.889,00 |
| 30.01.2026 | 13,48 | 13,59 | 12,57 | 12,99 | -4,20% | 7.971,00 |
| 29.01.2026 | 13,41 | 13,72 | 13,38 | 13,56 | -3,14% | 2.152,00 |
| 28.01.2026 | 13,44 | 14,00 | 12,83 | 14,00 | 0,00% | 4.002,00 |
| 27.01.2026 | 13,56 | 14,39 | 13,46 | 14,00 | 4,17% | 3.851,00 |
| 26.01.2026 | 12,98 | 14,26 | 12,77 | 13,44 | 3,54% | 10.876,00 |
| 23.01.2026 | 12,75 | 13,21 | 12,53 | 12,98 | 0,39% | 8.225,00 |
| 22.01.2026 | 13,24 | 13,72 | 12,81 | 12,93 | -2,16% | 4.224,00 |
| 21.01.2026 | 14,40 | 14,40 | 12,28 | 13,22 | -8,10% | 28.303,00 |
| 20.01.2026 | 14,00 | 14,93 | 14,00 | 14,38 | -3,10% | 2.203,00 |
| 16.01.2026 | 14,29 | 15,13 | 13,75 | 14,84 | 3,78% | 20.511,00 |
| 15.01.2026 | 13,90 | 14,74 | 13,00 | 14,30 | 3,77% | 13.059,00 |
| 14.01.2026 | 11,00 | 14,20 | 10,99 | 13,78 | 22,38% | 38.093,00 |
| 13.01.2026 | 9,25 | 11,89 | 8,50 | 11,26 | -43,67% | 140.968,00 |
| 12.01.2026 | 19,98 | 19,99 | 19,60 | 19,99 | -0,05% | 590,00 |
| 09.01.2026 | 19,79 | 20,00 | 19,58 | 20,00 | 4,00% | 2.446,00 |
| 08.01.2026 | 19,96 | 20,00 | 19,23 | 19,23 | -0,26% | 1.855,00 |
| 07.01.2026 | 19,62 | 19,62 | 19,28 | 19,28 | -0,62% | 1.590,00 |
| 06.01.2026 | 19,84 | 19,84 | 19,40 | 19,40 | -1,11% | 1.213,00 |
| 05.01.2026 | 19,15 | 19,70 | 19,15 | 19,62 | -3,13% | 1.326,00 |
| 31.12.2025 | 20,40 | 20,40 | 20,10 | 20,25 | 1,83% | 935,00 |
| 30.12.2025 | 20,25 | 20,25 | 19,89 | 19,89 | 3,57% | 817,00 |
| 26.12.2025 | 19,28 | 19,28 | 19,20 | 19,20 | 0,52% | 1.867,00 |
| 23.12.2025 | 18,91 | 19,27 | 18,91 | 19,10 | 0,16% | 2.833,00 |
| 22.12.2025 | 18,90 | 19,25 | 18,80 | 19,07 | 2,31% | 6.800,00 |
| 19.12.2025 | 19,00 | 19,00 | 18,64 | 18,64 | -1,48% | 1.928,00 |
| 18.12.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 1,72% | 667,00 |
| 17.12.2025 | 18,59 | 18,63 | 18,59 | 18,60 | -0,11% | 2.338,00 |
| 16.12.2025 | 18,79 | 18,80 | 18,60 | 18,62 | -0,85% | 1.093,00 |
| 15.12.2025 | 18,56 | 18,78 | 18,56 | 18,78 | 1,24% | 975,00 |
| 12.12.2025 | 18,62 | 18,70 | 18,55 | 18,55 | -1,85% | 2.033,00 |
| 11.12.2025 | 18,80 | 19,10 | 18,61 | 18,90 | 1,07% | 4.133,00 |
| 10.12.2025 | 19,26 | 19,30 | 18,61 | 18,70 | -4,10% | 13.374,00 |
| 09.12.2025 | 19,00 | 19,60 | 19,00 | 19,50 | 1,04% | 1.258,00 |
| 08.12.2025 | 19,46 | 19,46 | 19,00 | 19,30 | -0,80% | 4.358,00 |
| 05.12.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,39% | 916,00 |
| 04.12.2025 | 19,22 | 19,38 | 19,20 | 19,38 | -0,67% | 702,00 |
| 03.12.2025 | 20,31 | 20,31 | 19,43 | 19,51 | 1,04% | 1.025,00 |
| 02.12.2025 | 20,00 | 20,30 | 19,31 | 19,31 | -1,03% | 1.615,00 |
| 01.12.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 2,15% | 520,00 |
| 26.11.2025 | 19,25 | 19,25 | 19,10 | 19,10 | -1,04% | 1.278,00 |
| 25.11.2025 | 19,15 | 19,55 | 19,15 | 19,30 | -0,05% | 1.356,00 |
| 24.11.2025 | 19,20 | 19,31 | 19,20 | 19,31 | -2,72% | 752,00 |
| 21.11.2025 | 19,26 | 20,40 | 19,26 | 19,85 | 0,24% | 1.686,00 |
| 20.11.2025 | 19,15 | 19,80 | 19,15 | 19,80 | 2,55% | 977,00 |
| 19.11.2025 | 19,15 | 19,79 | 19,15 | 19,31 | -2,38% | 2.125,00 |
| 18.11.2025 | 19,29 | 19,78 | 19,29 | 19,78 | -0,35% | 515,00 |
| 13.11.2025 | 19,44 | 19,85 | 19,44 | 19,85 | 1,64% | 302,00 |
| 12.11.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -2,74% | 1.159,00 |
| 11.11.2025 | 19,32 | 20,43 | 19,32 | 20,08 | 1,52% | 1.782,00 |
| 10.11.2025 | 19,15 | 19,83 | 19,15 | 19,78 | 3,45% | 1.166,00 |
| 07.11.2025 | 19,10 | 20,01 | 19,10 | 19,12 | 0,10% | 4.120,00 |
| 06.11.2025 | 19,29 | 19,38 | 18,75 | 19,10 | 1,87% | 958,00 |
| 05.11.2025 | 19,59 | 19,59 | 18,75 | 18,75 | -2,55% | 794,00 |
| 04.11.2025 | 19,09 | 19,49 | 19,06 | 19,24 | -1,03% | 3.174,00 |
| 03.11.2025 | 19,08 | 19,48 | 19,00 | 19,44 | 5,08% | 2.001,00 |
| 31.10.2025 | 19,22 | 19,48 | 18,50 | 18,50 | -1,33% | 1.304,00 |
| 30.10.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,36% | 2.198,00 |
| 29.10.2025 | 19,43 | 19,48 | 19,01 | 19,01 | -2,17% | 1.952,00 |
| 28.10.2025 | 19,22 | 19,43 | 19,19 | 19,43 | 1,09% | 1.222,00 |
| 27.10.2025 | 19,15 | 19,50 | 19,15 | 19,22 | -0,16% | 1.767,00 |
| 24.10.2025 | 19,47 | 19,50 | 19,25 | 19,25 | -0,94% | 1.697,00 |
| 23.10.2025 | 19,40 | 19,56 | 19,25 | 19,43 | 0,64% | 1.413,00 |
| 22.10.2025 | 19,45 | 19,47 | 19,25 | 19,31 | -0,16% | 2.023,00 |
| 21.10.2025 | 19,31 | 19,59 | 19,26 | 19,34 | 1,47% | 3.086,00 |
| 20.10.2025 | 19,00 | 19,50 | 19,00 | 19,06 | 0,32% | 5.234,00 |
| 17.10.2025 | 19,25 | 19,25 | 18,64 | 19,00 | -0,31% | 3.741,00 |
| 16.10.2025 | 19,35 | 19,35 | 18,71 | 19,06 | -0,47% | 2.951,00 |
| 15.10.2025 | 19,37 | 19,49 | 18,71 | 19,15 | 2,41% | 7.728,00 |
| 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 |