18,620$
-0,59%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2024 | 18,12 | 18,73 | 17,86 | 18,73 | 4,06% | 2.324,00 |
| 04.09.2024 | 17,80 | 18,00 | 17,77 | 18,00 | 1,29% | 7.294,00 |
| 03.09.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 2,72% | 625,00 |
| 30.08.2024 | 17,99 | 17,99 | 17,30 | 17,30 | 0,29% | 715,00 |
| 29.08.2024 | 17,25 | 17,25 | 17,00 | 17,25 | -1,15% | 1.450,00 |
| 27.08.2024 | 17,45 | 17,45 | 17,37 | 17,45 | 1,81% | 1.502,00 |
| 26.08.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -3,71% | 202,00 |
| 23.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 5,70% | 853,00 |
| 22.08.2024 | 17,40 | 17,40 | 16,80 | 16,84 | 0,24% | 1.196,00 |
| 20.08.2024 | 16,79 | 17,43 | 16,79 | 16,80 | -0,59% | 4.910,00 |
| 19.08.2024 | 17,00 | 17,13 | 16,90 | 16,90 | 2,42% | 1.166,00 |
| 16.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,33% | 202,00 |
| 15.08.2024 | 16,26 | 16,45 | 16,26 | 16,45 | 5,15% | 271,00 |
| 13.08.2024 | 15,63 | 15,64 | 15,60 | 15,64 | -2,23% | 356,00 |
| 12.08.2024 | 16,03 | 16,03 | 16,00 | 16,00 | 3,18% | 547,00 |
| 09.08.2024 | 15,55 | 16,77 | 15,50 | 15,50 | -0,05% | 500,00 |
| 06.08.2024 | 15,51 | 15,51 | 15,51 | 15,51 | 0,00% | 117,00 |
| 05.08.2024 | 15,57 | 17,35 | 15,51 | 15,51 | -5,22% | 7.347,00 |
| 02.08.2024 | 16,28 | 16,45 | 16,28 | 16,37 | 1,65% | 2.629,00 |
| 01.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 397,00 |
| 31.07.2024 | 15,99 | 16,10 | 15,99 | 16,10 | 3,67% | 1.257,00 |
| 29.07.2024 | 15,97 | 15,97 | 15,53 | 15,53 | -3,06% | 606,00 |
| 24.07.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,99% | 414,00 |
| 23.07.2024 | 16,45 | 16,45 | 15,30 | 16,18 | -3,29% | 2.437,00 |
| 22.07.2024 | 15,59 | 16,73 | 15,59 | 16,73 | 3,91% | 6.810,00 |
| 19.07.2024 | 14,25 | 16,10 | 14,05 | 16,10 | 10,27% | 8.916,00 |
| 18.07.2024 | 14,89 | 15,40 | 14,48 | 14,60 | -1,22% | 8.159,00 |
| 17.07.2024 | 14,37 | 14,78 | 14,29 | 14,78 | 2,71% | 1.062,00 |
| 16.07.2024 | 14,20 | 14,39 | 14,20 | 14,39 | -1,24% | 425,00 |
| 15.07.2024 | 14,51 | 14,72 | 14,06 | 14,57 | 1,82% | 5.215,00 |
| 12.07.2024 | 13,95 | 14,31 | 13,95 | 14,31 | 2,43% | 565,00 |
| 11.07.2024 | 13,97 | 13,97 | 13,97 | 13,97 | 6,56% | 620,00 |
| 10.07.2024 | 13,75 | 13,83 | 13,11 | 13,11 | -6,29% | 870,00 |
| 09.07.2024 | 13,99 | 14,19 | 13,99 | 13,99 | -1,76% | 456,00 |
| 08.07.2024 | 13,60 | 14,29 | 13,60 | 14,24 | -1,52% | 1.946,00 |
| 05.07.2024 | 14,79 | 14,96 | 13,93 | 14,46 | -3,02% | 1.126,00 |
| 02.07.2024 | 14,45 | 14,91 | 13,85 | 14,91 | 3,51% | 7.599,00 |
| 01.07.2024 | 14,68 | 14,81 | 14,41 | 14,41 | 3,56% | 1.628,00 |
| 28.06.2024 | 13,87 | 14,35 | 13,87 | 13,91 | -5,18% | 870,00 |
| 27.06.2024 | 14,02 | 14,80 | 14,02 | 14,67 | -1,54% | 977,00 |
| 26.06.2024 | 13,93 | 14,95 | 13,78 | 14,90 | 0,68% | 22.485,00 |
| 25.06.2024 | 14,16 | 14,80 | 14,16 | 14,80 | 5,34% | 6.482,00 |
| 24.06.2024 | 14,23 | 14,23 | 14,02 | 14,05 | -3,10% | 1.034,00 |
| 21.06.2024 | 14,76 | 14,80 | 13,80 | 14,50 | 2,33% | 1.683,00 |
| 20.06.2024 | 14,00 | 14,17 | 14,00 | 14,17 | 1,07% | 712,00 |
| 18.06.2024 | 14,50 | 14,50 | 14,02 | 14,02 | -4,82% | 382,00 |
| 17.06.2024 | 14,00 | 14,73 | 14,00 | 14,73 | 0,00% | 4.218,00 |
| 14.06.2024 | 14,25 | 14,73 | 14,02 | 14,73 | 0,20% | 3.625,00 |
| 13.06.2024 | 14,89 | 14,89 | 14,55 | 14,70 | 0,68% | 1.209,00 |
| 12.06.2024 | 13,89 | 14,60 | 13,89 | 14,60 | 4,66% | 5.466,00 |
| 11.06.2024 | 13,38 | 14,60 | 13,38 | 13,95 | 5,28% | 4.249,00 |
| 07.06.2024 | 12,86 | 13,25 | 12,86 | 13,25 | 2,24% | 3.365,00 |
| 06.06.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 1,25% | 101,00 |
| 05.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,98% | 454,00 |
| 04.06.2024 | 12,62 | 12,62 | 12,21 | 12,43 | -0,08% | 2.641,00 |
| 03.06.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -0,80% | 204,00 |
| 31.05.2024 | 12,50 | 12,54 | 12,50 | 12,54 | 1,29% | 524,00 |
| 30.05.2024 | 12,30 | 12,42 | 12,30 | 12,38 | -1,12% | 2.027,00 |
| 29.05.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,87% | 1.031,00 |
| 28.05.2024 | 12,90 | 13,88 | 12,44 | 12,63 | -3,07% | 6.572,00 |
| 24.05.2024 | 13,07 | 13,13 | 12,76 | 13,03 | -0,15% | 3.426,00 |
| 21.05.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,88% | 500,00 |
| 17.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 131,00 |
| 16.05.2024 | 13,00 | 13,25 | 13,00 | 13,20 | 1,54% | 2.150,00 |
| 15.05.2024 | 13,12 | 13,16 | 13,00 | 13,00 | -0,76% | 1.311,00 |
| 14.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 279,00 |
| 10.05.2024 | 13,29 | 13,29 | 13,10 | 13,10 | -1,87% | 2.232,00 |
| 09.05.2024 | 13,38 | 13,38 | 13,35 | 13,35 | -1,02% | 1.411,00 |
| 08.05.2024 | 13,54 | 13,54 | 13,04 | 13,49 | -2,96% | 6.384,00 |
| 07.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 293,00 |
| 06.05.2024 | 13,63 | 13,64 | 13,60 | 13,60 | -1,66% | 1.682,00 |
| 03.05.2024 | 13,85 | 13,85 | 13,04 | 13,83 | -1,14% | 1.279,00 |
| 02.05.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 1,75% | 514,00 |
| 01.05.2024 | 13,96 | 13,96 | 13,65 | 13,75 | -2,76% | 2.339,00 |
| 30.04.2024 | 13,81 | 14,14 | 13,43 | 14,14 | 0,28% | 3.779,00 |
| 29.04.2024 | 13,70 | 14,14 | 13,70 | 14,10 | 2,69% | 1.912,00 |
| 25.04.2024 | 13,16 | 14,14 | 13,16 | 13,73 | 6,35% | 5.250,00 |
| 24.04.2024 | 12,82 | 12,91 | 12,82 | 12,91 | -3,66% | 1.212,00 |
| 23.04.2024 | 13,38 | 13,40 | 13,08 | 13,40 | 1,82% | 6.616,00 |
| 22.04.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,00% | 1.639,00 |
| 19.04.2024 | 13,38 | 13,65 | 13,02 | 13,03 | 2,12% | 4.101,00 |
| 18.04.2024 | 13,48 | 13,48 | 12,76 | 12,76 | 0,04% | 1.768,00 |
| 16.04.2024 | 12,95 | 13,48 | 12,64 | 12,76 | -1,96% | 2.204,00 |
| 15.04.2024 | 13,54 | 13,59 | 13,01 | 13,01 | -0,91% | 4.956,00 |
| 12.04.2024 | 14,00 | 14,00 | 12,73 | 13,13 | -0,53% | 18.819,00 |
| 11.04.2024 | 13,46 | 13,80 | 13,15 | 13,20 | 1,30% | 5.701,00 |
| 10.04.2024 | 13,13 | 13,47 | 12,50 | 13,03 | -1,66% | 10.498,00 |
| 09.04.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | 201,00 |
| 08.04.2024 | 13,57 | 13,57 | 11,98 | 13,00 | -1,59% | 7.761,00 |
| 05.04.2024 | 12,95 | 13,21 | 12,95 | 13,21 | -1,05% | 1.426,00 |
| 04.04.2024 | 13,45 | 13,50 | 13,13 | 13,35 | 2,69% | 4.889,00 |
| 03.04.2024 | 12,52 | 13,01 | 12,52 | 13,00 | -3,70% | 1.004,00 |
| 01.04.2024 | 13,43 | 13,99 | 13,33 | 13,50 | -3,57% | 6.608,00 |
| 28.03.2024 | 13,33 | 14,00 | 13,33 | 14,00 | 4,56% | 393,00 |
| 27.03.2024 | 13,39 | 13,39 | 13,39 | 13,39 | -1,11% | 458,00 |
| 26.03.2024 | 13,75 | 13,75 | 13,54 | 13,54 | 1,12% | 314,00 |
| 25.03.2024 | 13,50 | 13,50 | 13,39 | 13,39 | 1,29% | 511,00 |
| 21.03.2024 | 13,25 | 13,50 | 13,22 | 13,22 | -2,07% | 1.221,00 |
| 20.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,36% | 109,00 |
| 19.03.2024 | 13,34 | 14,13 | 13,32 | 13,97 | 4,57% | 1.331,00 |