5,250$
-2,78%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,02 | 5,33 | 5,02 | 5,33 | -1,39% | 2.751,00 |
| 28.05.2026 | 5,20 | 5,50 | 5,12 | 5,40 | 3,45% | 2.110,00 |
| 27.05.2026 | 5,15 | 5,57 | 5,02 | 5,22 | -0,57% | 16.863,00 |
| 26.05.2026 | 5,35 | 5,50 | 5,25 | 5,25 | -4,55% | 889,00 |
| 22.05.2026 | 5,60 | 5,60 | 5,46 | 5,50 | -4,26% | 2.612,00 |
| 21.05.2026 | 5,75 | 5,75 | 5,50 | 5,75 | -5,35% | 3.239,00 |
| 20.05.2026 | 6,00 | 6,07 | 5,75 | 6,07 | -1,14% | 6.860,00 |
| 19.05.2026 | 5,90 | 6,14 | 5,80 | 6,14 | 5,86% | 2.390,00 |
| 18.05.2026 | 5,80 | 6,26 | 5,80 | 5,80 | -6,30% | 3.065,00 |
| 15.05.2026 | 5,80 | 6,19 | 5,80 | 6,19 | -0,16% | 1.753,00 |
| 14.05.2026 | 6,10 | 6,31 | 5,81 | 6,20 | -5,56% | 6.835,00 |
| 13.05.2026 | 6,36 | 6,57 | 5,98 | 6,57 | 1,00% | 8.364,00 |
| 12.05.2026 | 6,90 | 6,90 | 6,35 | 6,50 | -4,83% | 2.278,00 |
| 11.05.2026 | 6,90 | 7,18 | 6,78 | 6,83 | -2,29% | 3.438,00 |
| 08.05.2026 | 7,00 | 7,00 | 6,99 | 6,99 | -4,90% | 1.487,00 |
| 07.05.2026 | 6,95 | 7,35 | 6,92 | 7,35 | 0,00% | 1.046,00 |
| 06.05.2026 | 7,14 | 7,39 | 7,07 | 7,35 | 5,00% | 4.687,00 |
| 05.05.2026 | 7,10 | 7,54 | 6,99 | 7,00 | -2,76% | 4.558,00 |
| 04.05.2026 | 7,70 | 7,84 | 7,20 | 7,20 | -4,59% | 3.176,00 |
| 01.05.2026 | 7,71 | 7,84 | 7,11 | 7,55 | 0,27% | 5.197,00 |
| 30.04.2026 | 7,34 | 7,69 | 7,21 | 7,53 | 5,69% | 2.612,00 |
| 29.04.2026 | 7,40 | 7,40 | 7,12 | 7,12 | -6,01% | 3.024,00 |
| 28.04.2026 | 7,30 | 7,58 | 7,15 | 7,58 | 4,07% | 7.407,00 |
| 27.04.2026 | 7,25 | 7,30 | 7,25 | 7,28 | -1,90% | 1.643,00 |
| 24.04.2026 | 7,42 | 7,44 | 6,78 | 7,42 | -0,13% | 4.882,00 |
| 23.04.2026 | 7,32 | 7,66 | 7,32 | 7,43 | 0,95% | 18.422,00 |
| 22.04.2026 | 8,13 | 8,13 | 6,73 | 7,36 | -10,90% | 16.044,00 |
| 21.04.2026 | 8,02 | 8,40 | 8,02 | 8,26 | -2,02% | 4.658,00 |
| 20.04.2026 | 8,25 | 8,91 | 8,12 | 8,43 | 2,18% | 4.571,00 |
| 17.04.2026 | 7,85 | 8,25 | 7,85 | 8,25 | -1,79% | 2.281,00 |
| 16.04.2026 | 8,19 | 8,51 | 7,66 | 8,40 | 3,83% | 3.246,00 |
| 15.04.2026 | 7,29 | 8,12 | 7,15 | 8,09 | 12,83% | 13.631,00 |
| 14.04.2026 | 7,25 | 7,25 | 7,11 | 7,17 | -1,10% | 1.831,00 |
| 13.04.2026 | 7,28 | 7,28 | 6,88 | 7,25 | 3,13% | 1.701,00 |
| 10.04.2026 | 7,31 | 7,31 | 6,80 | 7,03 | -3,70% | 12.011,00 |
| 09.04.2026 | 7,20 | 7,33 | 7,15 | 7,30 | -1,48% | 4.809,00 |
| 08.04.2026 | 7,13 | 7,53 | 7,09 | 7,41 | -0,94% | 3.591,00 |
| 07.04.2026 | 7,33 | 7,50 | 7,16 | 7,48 | -0,66% | 2.251,00 |
| 06.04.2026 | 7,53 | 7,53 | 7,18 | 7,53 | -0,53% | 1.969,00 |
| 02.04.2026 | 7,77 | 7,77 | 7,50 | 7,57 | -2,82% | 3.228,00 |
| 01.04.2026 | 7,96 | 7,96 | 7,79 | 7,79 | 0,52% | 548,00 |
| 31.03.2026 | 7,69 | 7,97 | 7,69 | 7,75 | 0,78% | 1.486,00 |
| 30.03.2026 | 8,18 | 8,46 | 7,69 | 7,69 | -6,56% | 4.237,00 |
| 26.03.2026 | 7,35 | 8,23 | 7,35 | 8,23 | 4,44% | 9.904,00 |
| 24.03.2026 | 7,47 | 7,88 | 7,40 | 7,88 | -1,50% | 1.215,00 |
| 23.03.2026 | 7,71 | 8,05 | 7,45 | 8,00 | 0,00% | 2.345,00 |
| 20.03.2026 | 7,90 | 8,25 | 7,80 | 8,00 | 0,63% | 3.046,00 |
| 19.03.2026 | 7,52 | 7,95 | 7,50 | 7,95 | -3,05% | 2.008,00 |
| 18.03.2026 | 8,73 | 8,73 | 7,35 | 8,20 | -6,18% | 16.368,00 |
| 17.03.2026 | 8,42 | 8,74 | 8,42 | 8,74 | 0,81% | 5.406,00 |
| 16.03.2026 | 8,30 | 8,67 | 8,30 | 8,67 | -0,12% | 2.610,00 |
| 13.03.2026 | 8,52 | 8,68 | 8,43 | 8,68 | -0,80% | 3.094,00 |
| 12.03.2026 | 8,50 | 8,90 | 8,50 | 8,75 | -4,74% | 4.044,00 |
| 11.03.2026 | 9,60 | 9,60 | 8,92 | 9,19 | -7,03% | 6.126,00 |
| 10.03.2026 | 9,99 | 9,99 | 9,60 | 9,88 | -1,00% | 100,00 |
| 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 | 1,82% | 100,00 |
| 05.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -3,81% | 446,00 |
| 04.03.2026 | 10,00 | 10,00 | 9,60 | 9,98 | -0,20% | 100,00 |
| 03.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | 100,00 |
| 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 |
| 05.01.2026 | 19,15 | 19,70 | 19,15 | 19,62 | -3,12% | 1.326,00 |
| 31.12.2025 | 20,40 | 20,40 | 20,10 | 20,25 | 1,83% | 935,00 |