18,955$
1,80%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |