11,170$
14,27%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,99 | 9,99 | 9,77 | 9,98 | 2,10% | 100,00 |
| 06.03.2026 | 9,80 | 9,80 | 9,72 | 9,78 | -2,05% | 100,00 |
| 04.03.2026 | 10,00 | 10,00 | 9,60 | 9,98 | 0,30% | 100,00 |
| 03.03.2026 | 9,94 | 9,95 | 9,63 | 9,95 | 0,00% | 101,00 |
| 02.03.2026 | 9,94 | 9,95 | 9,63 | 9,95 | -0,30% | 100,00 |
| 27.02.2026 | 10,43 | 10,43 | 9,65 | 9,98 | -1,67% | 100,00 |
| 26.02.2026 | 9,75 | 10,20 | 9,75 | 10,15 | -0,29% | 2.514,00 |
| 25.02.2026 | 9,30 | 10,45 | 9,30 | 10,18 | 1,80% | 7.899,00 |
| 24.02.2026 | 9,31 | 10,47 | 9,31 | 10,00 | 3,41% | 3.345,00 |
| 23.02.2026 | 10,68 | 10,68 | 9,56 | 9,67 | -14,20% | 4.476,00 |
| 20.02.2026 | 11,20 | 12,09 | 10,70 | 11,27 | -4,49% | 7.831,00 |
| 19.02.2026 | 12,08 | 12,70 | 11,55 | 11,80 | -7,01% | 7.981,00 |
| 18.02.2026 | 12,29 | 13,25 | 12,03 | 12,69 | -4,44% | 5.306,00 |
| 17.02.2026 | 12,55 | 13,28 | 12,55 | 13,28 | -1,63% | 773,00 |
| 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 | 13,30 | 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 | 13,52 | 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 | 12,95 | 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 | 13,06 | 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 | 14,10 | 14,74 | 13,00 | 14,30 | 3,77% | 13.059,00 |
| 14.01.2026 | 11,10 | 14,20 | 10,99 | 13,78 | 22,38% | 38.104,00 |
| 13.01.2026 | 9,56 | 11,89 | 8,50 | 11,26 | -43,67% | 140.998,00 |
| 12.01.2026 | 19,60 | 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 |