17,390$
1,70%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 16,31 | 17,22 | 15,68 | 17,10 | 4,93% | 11.134,00 |
| 23.06.2025 | 16,76 | 16,76 | 16,30 | 16,30 | 1,02% | 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 | 14,00 | 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 |
| 02.05.2025 | 12,66 | 12,99 | 12,66 | 12,99 | -2,33% | 1.951,00 |
| 01.05.2025 | 12,55 | 14,17 | 12,52 | 13,30 | 9,20% | 12.601,00 |
| 30.04.2025 | 13,30 | 13,39 | 12,18 | 12,18 | -8,76% | 8.279,00 |
| 29.04.2025 | 13,39 | 14,00 | 12,81 | 13,35 | 2,81% | 19.394,00 |
| 28.04.2025 | 12,85 | 13,82 | 12,21 | 12,98 | 6,05% | 5.053,00 |
| 25.04.2025 | 12,21 | 13,05 | 12,08 | 12,24 | 1,19% | 16.754,00 |
| 24.04.2025 | 12,02 | 12,16 | 11,65 | 12,10 | 1,60% | 4.081,00 |
| 23.04.2025 | 12,21 | 12,21 | 11,46 | 11,91 | 0,17% | 6.268,00 |
| 22.04.2025 | 12,20 | 12,25 | 11,72 | 11,89 | 1,97% | 13.930,00 |
| 21.04.2025 | 12,13 | 12,13 | 11,66 | 11,66 | -2,26% | 912,00 |
| 17.04.2025 | 11,81 | 12,20 | 11,37 | 11,93 | 2,84% | 11.341,00 |
| 16.04.2025 | 11,94 | 12,21 | 10,79 | 11,60 | -2,91% | 13.144,00 |
| 15.04.2025 | 11,61 | 12,27 | 11,25 | 11,95 | 4,14% | 8.311,00 |
| 14.04.2025 | 11,36 | 11,85 | 11,36 | 11,47 | 2,71% | 3.950,00 |
| 11.04.2025 | 11,00 | 11,66 | 10,82 | 11,17 | 4,10% | 6.268,00 |
| 10.04.2025 | 10,75 | 11,42 | 10,54 | 10,73 | -2,90% | 5.336,00 |
| 09.04.2025 | 10,45 | 11,42 | 10,32 | 11,05 | -0,27% | 5.359,00 |
| 08.04.2025 | 11,57 | 12,83 | 10,30 | 11,08 | -0,18% | 10.274,00 |
| 07.04.2025 | 13,50 | 13,53 | 10,36 | 11,10 | -17,84% | 9.920,00 |
| 04.04.2025 | 14,53 | 14,69 | 13,48 | 13,51 | -8,36% | 7.743,00 |
| 03.04.2025 | 14,64 | 14,74 | 14,53 | 14,74 | 1,47% | 658,00 |
| 02.04.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -3,07% | 165,00 |
| 01.04.2025 | 14,83 | 14,99 | 14,60 | 14,99 | 0,60% | 1.355,00 |
| 31.03.2025 | 15,35 | 15,98 | 14,88 | 14,90 | -4,72% | 6.761,00 |
| 28.03.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,17% | 546,00 |
| 27.03.2025 | 15,33 | 15,94 | 15,33 | 15,67 | -0,03% | 1.950,00 |
| 26.03.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -0,51% | 555,00 |
| 25.03.2025 | 15,75 | 15,83 | 15,75 | 15,75 | 0,00% | 1.004,00 |
| 24.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | 402,00 |
| 21.03.2025 | 15,33 | 15,75 | 15,33 | 15,75 | -0,12% | 224,00 |
| 20.03.2025 | 15,58 | 15,97 | 15,58 | 15,77 | -0,40% | 650,00 |
| 19.03.2025 | 15,60 | 15,83 | 15,60 | 15,83 | 0,20% | 885,00 |
| 18.03.2025 | 15,57 | 15,80 | 15,57 | 15,80 | 1,61% | 1.848,00 |
| 17.03.2025 | 15,33 | 15,70 | 15,33 | 15,55 | -1,58% | 2.183,00 |
| 14.03.2025 | 15,94 | 15,95 | 15,80 | 15,80 | -0,63% | 1.281,00 |
| 13.03.2025 | 15,74 | 15,90 | 15,74 | 15,90 | 1,02% | 1.089,00 |
| 12.03.2025 | 15,78 | 15,78 | 15,71 | 15,74 | 0,25% | 1.118,00 |
| 11.03.2025 | 15,78 | 16,05 | 15,70 | 15,70 | -0,76% | 2.186,00 |
| 10.03.2025 | 15,82 | 15,83 | 15,82 | 15,82 | 0,00% | 1.683,00 |
| 07.03.2025 | 16,05 | 16,05 | 15,79 | 15,82 | -1,74% | 2.150,00 |
| 06.03.2025 | 16,24 | 16,24 | 16,10 | 16,10 | -0,19% | 803,00 |
| 05.03.2025 | 15,89 | 16,13 | 15,70 | 16,13 | 1,19% | 5.241,00 |
| 04.03.2025 | 15,95 | 15,95 | 15,85 | 15,94 | 0,89% | 474,00 |
| 03.03.2025 | 15,77 | 16,18 | 15,53 | 15,80 | 0,38% | 3.753,00 |
| 28.02.2025 | 15,71 | 15,78 | 15,35 | 15,74 | -2,72% | 2.713,00 |
| 27.02.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,19% | 334,00 |
| 26.02.2025 | 15,80 | 16,85 | 15,73 | 16,15 | -3,58% | 2.465,00 |
| 25.02.2025 | 16,75 | 16,75 | 15,75 | 16,75 | -0,83% | 2.847,00 |
| 24.02.2025 | 15,53 | 16,89 | 15,14 | 16,89 | 12,23% | 2.909,00 |
| 20.02.2025 | 15,98 | 15,99 | 15,05 | 15,05 | -5,17% | 1.773,00 |
| 19.02.2025 | 15,86 | 15,94 | 15,71 | 15,87 | 0,13% | 3.236,00 |
| 18.02.2025 | 15,50 | 15,95 | 15,50 | 15,85 | 2,26% | 2.106,00 |
| 13.02.2025 | 15,00 | 15,70 | 15,00 | 15,50 | 3,75% | 3.218,00 |
| 12.02.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -0,47% | 215,00 |
| 11.02.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -0,27% | 107,00 |
| 10.02.2025 | 14,34 | 15,42 | 14,34 | 15,05 | -1,12% | 7.841,00 |
| 07.02.2025 | 14,20 | 15,25 | 14,20 | 15,22 | 5,62% | 6.002,00 |
| 06.02.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -2,04% | 781,00 |
| 05.02.2025 | 14,32 | 14,71 | 14,32 | 14,71 | 2,22% | 2.516,00 |
| 04.02.2025 | 14,37 | 14,75 | 13,82 | 14,39 | -0,42% | 1.990,00 |
| 03.02.2025 | 14,75 | 14,75 | 14,22 | 14,45 | -3,12% | 2.682,00 |
| 31.01.2025 | 14,77 | 14,92 | 14,04 | 14,92 | 0,85% | 3.282,00 |
| 30.01.2025 | 14,87 | 14,87 | 14,35 | 14,79 | 2,49% | 10.392,00 |