12,235$
-1,09%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 12,14 | 12,37 | 11,96 | 12,37 | 3,64% | 2.456,00 |
| 07.05.2025 | 11,95 | 11,95 | 11,94 | 11,94 | 0,34% | 513,00 |
| 06.05.2025 | 11,73 | 11,90 | 11,71 | 11,90 | 2,54% | 5.202,00 |
| 05.05.2025 | 11,79 | 11,79 | 11,60 | 11,60 | -0,34% | 2.174,00 |
| 02.05.2025 | 11,46 | 11,98 | 11,46 | 11,64 | 1,09% | 2.934,00 |
| 01.05.2025 | 11,59 | 11,60 | 11,50 | 11,52 | -1,50% | 8.293,00 |
| 30.04.2025 | 11,88 | 12,15 | 11,39 | 11,69 | 0,34% | 10.159,00 |
| 29.04.2025 | 11,99 | 11,99 | 11,41 | 11,65 | -1,10% | 10.307,00 |
| 28.04.2025 | 11,42 | 11,78 | 11,40 | 11,78 | 2,96% | 6.319,00 |
| 25.04.2025 | 11,60 | 12,00 | 11,31 | 11,44 | 1,87% | 11.969,00 |
| 24.04.2025 | 11,15 | 11,23 | 10,91 | 11,23 | -0,09% | 1.833,00 |
| 23.04.2025 | 11,34 | 11,61 | 11,12 | 11,24 | 0,63% | 23.386,00 |
| 22.04.2025 | 11,30 | 11,30 | 11,04 | 11,17 | 1,73% | 2.911,00 |
| 21.04.2025 | 11,07 | 11,13 | 10,84 | 10,98 | -0,09% | 2.488,00 |
| 17.04.2025 | 10,68 | 11,10 | 10,68 | 10,99 | 2,52% | 1.321,00 |
| 16.04.2025 | 10,97 | 11,00 | 10,60 | 10,72 | -0,74% | 11.982,00 |
| 15.04.2025 | 11,07 | 11,61 | 10,66 | 10,80 | -1,01% | 11.673,00 |
| 14.04.2025 | 10,88 | 11,11 | 10,88 | 10,91 | -0,52% | 3.519,00 |
| 11.04.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 1,36% | 637,00 |
| 10.04.2025 | 10,94 | 10,95 | 10,50 | 10,82 | -3,05% | 4.708,00 |
| 09.04.2025 | 10,85 | 11,56 | 10,85 | 11,16 | 5,49% | 1.959,00 |
| 08.04.2025 | 12,00 | 12,01 | 9,75 | 10,58 | -7,53% | 17.685,00 |
| 07.04.2025 | 11,47 | 11,90 | 10,74 | 11,44 | -16,15% | 7.852,00 |
| 04.04.2025 | 14,81 | 14,81 | 12,13 | 13,64 | -8,86% | 14.757,00 |
| 03.04.2025 | 14,77 | 14,97 | 14,56 | 14,97 | -0,53% | 6.441,00 |
| 02.04.2025 | 15,20 | 15,76 | 15,00 | 15,05 | 0,13% | 3.751,00 |
| 31.03.2025 | 15,10 | 15,16 | 15,03 | 15,03 | -4,57% | 2.595,00 |
| 28.03.2025 | 16,18 | 16,18 | 15,51 | 15,75 | 0,13% | 1.449,00 |
| 27.03.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 1,16% | 364,00 |
| 26.03.2025 | 15,45 | 16,19 | 15,45 | 15,55 | 0,13% | 508,00 |
| 25.03.2025 | 15,33 | 15,53 | 15,33 | 15,53 | 0,13% | 692,00 |
| 24.03.2025 | 15,47 | 16,63 | 15,38 | 15,51 | 0,26% | 4.589,00 |
| 21.03.2025 | 15,60 | 15,60 | 15,45 | 15,47 | -0,71% | 1.471,00 |
| 18.03.2025 | 15,82 | 15,82 | 15,56 | 15,58 | -1,08% | 584,00 |
| 17.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 2,74% | 343,00 |
| 14.03.2025 | 15,74 | 15,81 | 15,31 | 15,33 | -2,29% | 4.665,00 |
| 13.03.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -0,63% | 100,00 |
| 12.03.2025 | 15,78 | 16,50 | 15,78 | 15,79 | -1,44% | 700,00 |
| 11.03.2025 | 15,78 | 16,29 | 15,78 | 16,02 | -0,25% | 2.112,00 |
| 10.03.2025 | 16,07 | 16,16 | 16,06 | 16,06 | 0,00% | 1.526,00 |
| 07.03.2025 | 16,05 | 16,06 | 15,88 | 16,06 | 0,06% | 1.588,00 |
| 06.03.2025 | 15,80 | 16,10 | 15,80 | 16,05 | 1,84% | 1.687,00 |
| 05.03.2025 | 16,01 | 16,24 | 15,76 | 15,76 | -1,38% | 6.555,00 |
| 04.03.2025 | 15,96 | 15,98 | 15,96 | 15,98 | -3,15% | 843,00 |
| 03.03.2025 | 16,50 | 16,76 | 16,50 | 16,50 | 2,04% | 7.711,00 |
| 27.02.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -1,28% | 253,00 |
| 26.02.2025 | 16,02 | 16,47 | 15,95 | 16,38 | 2,06% | 4.871,00 |
| 25.02.2025 | 15,99 | 16,05 | 15,99 | 16,05 | 1,26% | 471,00 |
| 24.02.2025 | 15,85 | 16,30 | 15,85 | 15,85 | 1,86% | 3.120,00 |
| 21.02.2025 | 15,62 | 15,62 | 15,56 | 15,56 | 0,06% | 356,00 |
| 20.02.2025 | 15,22 | 16,32 | 15,22 | 15,55 | 0,97% | 875,00 |
| 19.02.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -3,00% | 1.348,00 |
| 18.02.2025 | 15,50 | 15,88 | 15,49 | 15,88 | 5,57% | 1.205,00 |
| 14.02.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -4,02% | 510,00 |
| 13.02.2025 | 15,71 | 15,75 | 15,38 | 15,67 | 4,12% | 1.808,00 |
| 11.02.2025 | 14,90 | 15,45 | 14,90 | 15,05 | 0,39% | 2.529,00 |
| 10.02.2025 | 14,61 | 15,10 | 14,48 | 14,99 | 0,08% | 3.611,00 |
| 07.02.2025 | 14,75 | 15,10 | 14,60 | 14,98 | 2,67% | 2.367,00 |
| 06.02.2025 | 14,59 | 14,59 | 14,59 | 14,59 | -1,14% | 101,00 |
| 05.02.2025 | 14,75 | 14,94 | 14,75 | 14,76 | -1,99% | 1.080,00 |
| 04.02.2025 | 14,76 | 15,06 | 14,75 | 15,06 | 1,76% | 1.300,00 |
| 03.02.2025 | 14,80 | 15,03 | 14,80 | 14,80 | -0,94% | 1.953,00 |
| 31.01.2025 | 14,50 | 14,94 | 14,50 | 14,94 | 3,03% | 2.862,00 |
| 30.01.2025 | 14,84 | 14,84 | 14,40 | 14,50 | 0,49% | 4.607,00 |
| 29.01.2025 | 15,00 | 15,73 | 14,40 | 14,43 | 3,07% | 2.076,00 |
| 28.01.2025 | 13,96 | 14,00 | 13,95 | 14,00 | -0,36% | 1.249,00 |
| 27.01.2025 | 13,32 | 14,07 | 13,32 | 14,05 | -2,77% | 1.517,00 |
| 17.01.2025 | 14,00 | 14,45 | 14,00 | 14,45 | -0,34% | 1.448,00 |
| 16.01.2025 | 14,48 | 14,50 | 14,48 | 14,50 | 2,52% | 459,00 |
| 15.01.2025 | 14,56 | 14,56 | 14,07 | 14,14 | 2,48% | 3.967,00 |
| 13.01.2025 | 13,03 | 13,80 | 13,00 | 13,80 | -4,43% | 972,00 |
| 10.01.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 9,15% | 101,00 |
| 08.01.2025 | 13,25 | 13,68 | 13,00 | 13,23 | -1,98% | 5.347,00 |
| 07.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,02% | 333,00 |
| 03.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,07% | 118,00 |
| 02.01.2025 | 13,51 | 13,51 | 13,51 | 13,51 | 0,07% | 284,00 |
| 30.12.2024 | 13,58 | 13,60 | 13,50 | 13,50 | -2,67% | 1.761,00 |
| 27.12.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 3,77% | 311,00 |
| 26.12.2024 | 13,00 | 13,50 | 13,00 | 13,37 | 2,82% | 3.714,00 |
| 24.12.2024 | 12,98 | 13,00 | 12,89 | 13,00 | 0,00% | 2.479,00 |
| 20.12.2024 | 12,53 | 13,00 | 12,53 | 13,00 | 0,00% | 1.653,00 |
| 19.12.2024 | 13,11 | 13,11 | 13,00 | 13,00 | -2,62% | 709,00 |
| 18.12.2024 | 14,49 | 14,49 | 13,26 | 13,35 | -9,86% | 2.795,00 |
| 17.12.2024 | 14,85 | 14,85 | 13,36 | 14,81 | 4,63% | 5.160,00 |
| 16.12.2024 | 14,67 | 14,67 | 14,16 | 14,16 | -3,47% | 951,00 |
| 13.12.2024 | 14,49 | 14,75 | 14,49 | 14,66 | 2,62% | 824,00 |
| 11.12.2024 | 14,29 | 14,29 | 14,29 | 14,29 | -0,21% | 407,00 |
| 10.12.2024 | 14,60 | 14,92 | 14,27 | 14,32 | -2,59% | 2.941,00 |
| 09.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,44% | 253,00 |
| 06.12.2024 | 14,74 | 14,74 | 14,35 | 14,35 | -0,69% | 895,00 |
| 05.12.2024 | 14,46 | 14,72 | 14,35 | 14,45 | -2,10% | 1.883,00 |
| 04.12.2024 | 14,67 | 14,87 | 14,67 | 14,76 | 0,67% | 5.667,00 |
| 03.12.2024 | 14,70 | 14,70 | 14,62 | 14,66 | 0,15% | 1.236,00 |
| 02.12.2024 | 14,45 | 14,64 | 14,45 | 14,64 | -1,41% | 680,00 |
| 29.11.2024 | 14,50 | 14,85 | 14,45 | 14,85 | -0,40% | 1.485,00 |
| 27.11.2024 | 15,01 | 15,01 | 14,50 | 14,91 | -1,97% | 3.837,00 |
| 26.11.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -0,26% | 105,00 |
| 25.11.2024 | 15,27 | 15,78 | 15,25 | 15,25 | 0,26% | 1.166,00 |
| 22.11.2024 | 16,07 | 16,07 | 15,20 | 15,21 | -2,76% | 3.472,00 |
| 21.11.2024 | 15,16 | 15,64 | 15,01 | 15,64 | 1,05% | 854,00 |