7,680$
-2,29%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 8,05 | 8,05 | 7,56 | 7,86 | -2,96% | 4.160,00 |
| 11.03.2026 | 8,25 | 8,30 | 8,05 | 8,10 | -2,41% | 2.483,00 |
| 10.03.2026 | 8,30 | 8,40 | 8,30 | 8,30 | -5,41% | 50,00 |
| 09.03.2026 | 8,43 | 8,78 | 8,43 | 8,78 | 4,94% | 50,00 |
| 06.03.2026 | 8,61 | 8,76 | 8,25 | 8,36 | -0,07% | 50,00 |
| 05.03.2026 | 8,50 | 8,52 | 8,37 | 8,37 | -6,30% | 50,00 |
| 04.03.2026 | 8,93 | 8,93 | 8,93 | 8,93 | 4,69% | 50,00 |
| 03.03.2026 | 8,53 | 8,53 | 8,53 | 8,53 | 0,12% | 50,00 |
| 27.02.2026 | 8,40 | 8,55 | 8,40 | 8,52 | -5,74% | 50,00 |
| 26.02.2026 | 9,50 | 9,50 | 8,60 | 9,04 | 2,23% | 3.671,00 |
| 25.02.2026 | 8,61 | 8,84 | 8,61 | 8,84 | -0,09% | 311,00 |
| 24.02.2026 | 8,25 | 9,00 | 8,25 | 8,85 | 6,37% | 7.721,00 |
| 23.02.2026 | 8,99 | 8,99 | 8,25 | 8,32 | -8,36% | 3.207,00 |
| 20.02.2026 | 9,28 | 9,55 | 8,44 | 9,08 | -4,23% | 16.286,00 |
| 19.02.2026 | 10,00 | 10,00 | 8,89 | 9,48 | -6,69% | 7.015,00 |
| 18.02.2026 | 10,00 | 10,65 | 10,00 | 10,16 | -1,49% | 2.241,00 |
| 17.02.2026 | 10,41 | 10,91 | 10,31 | 10,31 | -3,79% | 1.108,00 |
| 12.02.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -1,47% | 429,00 |
| 11.02.2026 | 11,02 | 11,06 | 10,87 | 10,88 | -3,38% | 526,00 |
| 10.02.2026 | 10,74 | 11,26 | 10,74 | 11,26 | -0,14% | 4.077,00 |
| 09.02.2026 | 11,07 | 11,28 | 11,07 | 11,28 | -2,71% | 2.756,00 |
| 06.02.2026 | 11,45 | 11,59 | 10,86 | 11,59 | 7,31% | 1.869,00 |
| 05.02.2026 | 11,75 | 11,75 | 10,56 | 10,80 | -2,26% | 2.712,00 |
| 04.02.2026 | 11,75 | 11,75 | 11,04 | 11,05 | -1,25% | 2.019,00 |
| 03.02.2026 | 11,75 | 11,75 | 10,98 | 11,19 | -1,06% | 9.874,00 |
| 02.02.2026 | 11,62 | 11,62 | 11,26 | 11,31 | -1,31% | 1.856,00 |
| 30.01.2026 | 11,37 | 11,46 | 11,37 | 11,46 | -1,38% | 1.131,00 |
| 29.01.2026 | 11,38 | 12,06 | 11,11 | 11,62 | -0,09% | 4.394,00 |
| 28.01.2026 | 11,63 | 11,63 | 11,63 | 11,63 | -0,94% | 119,00 |
| 27.01.2026 | 11,43 | 11,94 | 11,26 | 11,74 | 4,26% | 3.402,00 |
| 26.01.2026 | 11,26 | 12,16 | 11,26 | 11,26 | -0,09% | 1.429,00 |
| 23.01.2026 | 11,27 | 11,27 | 11,27 | 11,27 | -1,49% | 236,00 |
| 22.01.2026 | 11,45 | 11,92 | 11,21 | 11,44 | -0,37% | 6.917,00 |
| 21.01.2026 | 11,43 | 11,88 | 11,02 | 11,48 | 1,34% | 8.627,00 |
| 20.01.2026 | 11,10 | 11,33 | 11,10 | 11,33 | -5,58% | 611,00 |
| 16.01.2026 | 12,18 | 12,39 | 11,99 | 12,00 | 0,25% | 682,00 |
| 15.01.2026 | 12,10 | 12,99 | 11,57 | 11,97 | 1,35% | 7.774,00 |
| 14.01.2026 | 10,32 | 12,25 | 10,32 | 11,81 | 12,48% | 12.721,00 |
| 13.01.2026 | 7,94 | 10,70 | 7,50 | 10,50 | -26,26% | 48.571,00 |
| 12.01.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,56% | 926,00 |
| 09.01.2026 | 14,09 | 14,34 | 13,88 | 14,16 | 0,50% | 9.846,00 |
| 08.01.2026 | 14,05 | 14,09 | 14,05 | 14,09 | -2,54% | 335,00 |
| 07.01.2026 | 13,78 | 14,46 | 13,78 | 14,46 | 6,22% | 368,00 |
| 06.01.2026 | 14,00 | 14,00 | 13,61 | 13,61 | -5,16% | 272,00 |
| 05.01.2026 | 14,10 | 14,35 | 14,05 | 14,35 | -0,41% | 1.800,00 |