16,410$
3,73%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 16,71 | 16,71 | 16,41 | 16,41 | 3,73% | 306,00 |
| 10.10.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,89% | 208,00 |
| 09.10.2025 | 16,48 | 16,95 | 15,68 | 15,68 | -3,09% | 902,00 |
| 08.10.2025 | 16,30 | 16,30 | 16,17 | 16,18 | 1,38% | 1.031,00 |
| 07.10.2025 | 15,75 | 15,96 | 15,75 | 15,96 | -3,45% | 1.347,00 |
| 06.10.2025 | 16,26 | 16,53 | 15,92 | 16,53 | 3,38% | 4.809,00 |
| 02.10.2025 | 15,70 | 15,99 | 15,25 | 15,99 | -1,72% | 609,00 |
| 30.09.2025 | 15,24 | 16,27 | 15,24 | 16,27 | 0,87% | 618,00 |
| 29.09.2025 | 15,56 | 16,20 | 15,53 | 16,13 | -1,16% | 2.212,00 |
| 26.09.2025 | 16,71 | 16,71 | 16,01 | 16,32 | 0,25% | 1.908,00 |
| 25.09.2025 | 16,29 | 16,29 | 16,28 | 16,28 | 3,04% | 214,00 |
| 24.09.2025 | 16,59 | 16,59 | 15,80 | 15,80 | -3,83% | 1.917,00 |
| 23.09.2025 | 16,78 | 17,00 | 16,43 | 16,43 | -3,35% | 2.875,00 |
| 22.09.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 3,15% | 605,00 |
| 18.09.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 1,73% | 406,00 |
| 17.09.2025 | 16,88 | 16,88 | 16,20 | 16,20 | -2,68% | 3.674,00 |
| 16.09.2025 | 16,92 | 16,92 | 16,65 | 16,65 | 2,12% | 1.649,00 |
| 15.09.2025 | 16,85 | 16,85 | 15,81 | 16,30 | 0,40% | 6.437,00 |
| 12.09.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 0,03% | 329,00 |
| 11.09.2025 | 16,24 | 16,24 | 16,23 | 16,23 | -0,73% | 1.601,00 |
| 10.09.2025 | 16,35 | 17,76 | 16,35 | 16,35 | -1,03% | 763,00 |
| 09.09.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 1,72% | 300,00 |
| 08.09.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -3,39% | 108,00 |
| 05.09.2025 | 16,65 | 16,97 | 16,65 | 16,81 | 2,50% | 5.025,00 |
| 04.09.2025 | 16,77 | 16,80 | 16,05 | 16,40 | -2,38% | 937,00 |
| 03.09.2025 | 16,06 | 16,80 | 16,06 | 16,80 | 1,27% | 305,00 |
| 02.09.2025 | 16,17 | 17,37 | 15,06 | 16,59 | 2,28% | 8.895,00 |
| 29.08.2025 | 17,11 | 17,11 | 16,10 | 16,22 | -4,48% | 1.373,00 |
| 28.08.2025 | 16,18 | 16,98 | 16,16 | 16,98 | 2,97% | 4.008,00 |
| 27.08.2025 | 16,78 | 16,78 | 16,49 | 16,49 | -0,30% | 807,00 |
| 26.08.2025 | 16,96 | 16,97 | 16,23 | 16,54 | -1,64% | 1.304,00 |
| 25.08.2025 | 16,95 | 16,95 | 16,52 | 16,82 | 0,40% | 1.725,00 |
| 22.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | 269,00 |
| 21.08.2025 | 16,79 | 17,30 | 16,72 | 16,85 | -0,59% | 1.449,00 |
| 20.08.2025 | 16,85 | 16,95 | 16,50 | 16,95 | -0,12% | 1.385,00 |
| 19.08.2025 | 17,05 | 17,05 | 15,78 | 16,97 | 0,00% | 3.373,00 |
| 18.08.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 4,62% | 121,00 |
| 15.08.2025 | 16,64 | 16,64 | 15,79 | 16,22 | -1,70% | 1.471,00 |
| 14.08.2025 | 16,41 | 16,65 | 16,41 | 16,50 | -2,80% | 1.507,00 |
| 13.08.2025 | 16,75 | 17,05 | 16,75 | 16,97 | -0,44% | 933,00 |
| 12.08.2025 | 17,25 | 17,25 | 17,05 | 17,05 | -1,52% | 2.926,00 |
| 11.08.2025 | 17,08 | 17,71 | 16,31 | 17,31 | 0,48% | 3.853,00 |
| 08.08.2025 | 16,99 | 17,23 | 16,49 | 17,23 | 1,95% | 598,00 |
| 07.08.2025 | 17,24 | 17,25 | 16,13 | 16,90 | 6,96% | 3.699,00 |
| 06.08.2025 | 17,38 | 17,38 | 15,80 | 15,80 | -9,46% | 2.617,00 |
| 05.08.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | 476,00 |
| 04.08.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 4,03% | 276,00 |
| 01.08.2025 | 15,67 | 16,87 | 15,67 | 16,87 | 0,18% | 405,00 |
| 28.07.2025 | 17,00 | 17,00 | 16,84 | 16,84 | 3,08% | 443,00 |
| 24.07.2025 | 17,89 | 17,89 | 16,34 | 16,34 | -0,27% | 621,00 |
| 23.07.2025 | 16,38 | 16,43 | 16,38 | 16,38 | 0,12% | 1.511,00 |
| 22.07.2025 | 16,94 | 16,94 | 16,36 | 16,36 | -0,91% | 1.205,00 |
| 21.07.2025 | 17,77 | 17,90 | 16,51 | 16,51 | -4,01% | 8.029,00 |
| 17.07.2025 | 16,60 | 17,20 | 16,60 | 17,20 | 1,78% | 809,00 |
| 16.07.2025 | 17,12 | 17,12 | 16,13 | 16,90 | -0,76% | 962,00 |
| 15.07.2025 | 16,43 | 17,49 | 16,39 | 17,03 | 3,53% | 2.125,00 |
| 14.07.2025 | 16,95 | 17,74 | 16,35 | 16,45 | -0,27% | 3.547,00 |
| 11.07.2025 | 16,36 | 16,50 | 15,91 | 16,50 | 2,39% | 1.612,00 |
| 10.07.2025 | 16,31 | 16,31 | 15,89 | 16,11 | -1,77% | 1.534,00 |
| 09.07.2025 | 16,93 | 17,25 | 16,40 | 16,40 | 2,72% | 2.269,00 |
| 08.07.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -1,75% | 526,00 |
| 07.07.2025 | 16,00 | 16,97 | 15,48 | 16,25 | 4,57% | 1.042,00 |
| 01.07.2025 | 15,54 | 16,50 | 15,54 | 15,54 | -0,26% | 399,00 |
| 30.06.2025 | 15,92 | 17,25 | 15,58 | 15,58 | -8,89% | 2.758,00 |
| 26.06.2025 | 16,24 | 17,10 | 16,24 | 17,10 | 1,63% | 842,00 |
| 25.06.2025 | 16,02 | 16,83 | 16,02 | 16,83 | -1,61% | 604,00 |
| 24.06.2025 | 15,68 | 17,22 | 15,68 | 17,10 | 4,93% | 11.134,00 |
| 23.06.2025 | 16,76 | 16,76 | 16,30 | 16,30 | 1,03% | 690,00 |
| 20.06.2025 | 15,91 | 16,13 | 15,91 | 16,13 | -2,88% | 264,00 |
| 18.06.2025 | 15,86 | 16,88 | 15,86 | 16,61 | 2,53% | 1.176,00 |
| 17.06.2025 | 16,21 | 16,21 | 16,20 | 16,20 | -0,86% | 2.082,00 |
| 16.06.2025 | 16,92 | 16,92 | 16,00 | 16,34 | 0,55% | 799,00 |
| 13.06.2025 | 16,23 | 16,25 | 16,14 | 16,25 | 4,17% | 1.482,00 |
| 12.06.2025 | 16,14 | 16,14 | 15,60 | 15,60 | 0,00% | 1.924,00 |
| 11.06.2025 | 15,35 | 16,24 | 15,35 | 15,60 | 7,00% | 4.008,00 |
| 10.06.2025 | 14,57 | 14,58 | 14,57 | 14,58 | -3,76% | 331,00 |
| 09.06.2025 | 14,91 | 15,35 | 14,89 | 15,15 | 5,94% | 2.580,00 |
| 06.06.2025 | 14,91 | 14,91 | 14,30 | 14,30 | 2,38% | 703,00 |
| 05.06.2025 | 14,94 | 14,94 | 13,97 | 13,97 | -2,46% | 224,00 |
| 03.06.2025 | 14,88 | 14,88 | 14,32 | 14,32 | -4,28% | 397,00 |
| 02.06.2025 | 14,67 | 14,96 | 14,67 | 14,96 | 5,28% | 1.076,00 |
| 30.05.2025 | 14,09 | 14,84 | 14,00 | 14,21 | -1,39% | 3.967,00 |
| 29.05.2025 | 14,76 | 14,76 | 13,96 | 14,41 | -2,37% | 2.203,00 |
| 28.05.2025 | 14,48 | 15,05 | 14,33 | 14,76 | 3,14% | 2.893,00 |
| 27.05.2025 | 14,22 | 14,31 | 13,90 | 14,31 | 0,63% | 1.105,00 |
| 23.05.2025 | 14,24 | 14,80 | 14,10 | 14,22 | 0,99% | 3.441,00 |
| 22.05.2025 | 14,84 | 14,84 | 13,93 | 14,08 | 3,68% | 5.754,00 |
| 21.05.2025 | 14,96 | 14,96 | 13,58 | 13,58 | -1,38% | 4.274,00 |
| 20.05.2025 | 13,56 | 14,79 | 13,56 | 13,77 | 1,62% | 1.637,00 |
| 19.05.2025 | 13,65 | 13,65 | 13,52 | 13,55 | -7,53% | 660,00 |
| 16.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -2,96% | 1.187,00 |
| 15.05.2025 | 15,05 | 15,10 | 15,05 | 15,10 | 1,27% | 2.266,00 |
| 14.05.2025 | 15,26 | 15,26 | 14,60 | 14,91 | -2,87% | 2.596,00 |
| 13.05.2025 | 14,73 | 15,63 | 14,29 | 15,35 | 8,48% | 12.937,00 |
| 12.05.2025 | 14,80 | 14,80 | 13,88 | 14,15 | 0,00% | 3.976,00 |
| 09.05.2025 | 14,07 | 14,70 | 13,81 | 14,15 | 1,29% | 2.981,00 |
| 08.05.2025 | 13,10 | 13,97 | 13,08 | 13,97 | 3,48% | 3.912,00 |
| 07.05.2025 | 13,53 | 13,53 | 13,03 | 13,50 | -0,74% | 2.064,00 |
| 06.05.2025 | 13,83 | 13,93 | 12,97 | 13,60 | 2,26% | 7.182,00 |
| 05.05.2025 | 13,21 | 13,89 | 12,90 | 13,30 | 2,39% | 3.624,00 |