14,725$
2,19%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 15,11 | 16,03 | 14,41 | 14,41 | -0,89% | 3.756,00 |
| 30.10.2024 | 14,73 | 14,73 | 14,54 | 14,54 | -0,07% | 631,00 |
| 29.10.2024 | 15,28 | 15,37 | 14,55 | 14,55 | -3,71% | 13.153,00 |
| 28.10.2024 | 15,38 | 15,39 | 15,11 | 15,11 | -4,67% | 2.276,00 |
| 25.10.2024 | 15,04 | 16,62 | 15,04 | 15,85 | 3,22% | 3.394,00 |
| 23.10.2024 | 14,71 | 16,03 | 14,55 | 15,36 | 3,45% | 3.103,00 |
| 22.10.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -8,32% | 111,00 |
| 21.10.2024 | 14,71 | 16,19 | 14,71 | 16,19 | 0,31% | 1.183,00 |
| 18.10.2024 | 15,49 | 16,26 | 15,32 | 16,14 | 3,86% | 1.292,00 |
| 15.10.2024 | 13,96 | 15,54 | 13,96 | 15,54 | 11,80% | 2.999,00 |
| 14.10.2024 | 15,14 | 15,43 | 13,80 | 13,90 | -6,08% | 3.168,00 |
| 11.10.2024 | 14,79 | 16,09 | 14,76 | 14,80 | -6,12% | 2.638,00 |
| 08.10.2024 | 16,00 | 17,46 | 15,59 | 15,77 | -4,28% | 5.014,00 |
| 07.10.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -0,18% | 102,00 |
| 04.10.2024 | 17,14 | 17,81 | 16,20 | 16,50 | -3,45% | 7.338,00 |
| 03.10.2024 | 17,14 | 17,14 | 17,09 | 17,09 | 0,53% | 500,00 |
| 01.10.2024 | 15,75 | 17,27 | 15,75 | 17,00 | 2,41% | 2.724,00 |
| 30.09.2024 | 16,45 | 16,79 | 15,95 | 16,60 | -9,78% | 3.682,00 |
| 27.09.2024 | 18,00 | 18,40 | 17,55 | 18,40 | 2,22% | 1.140,00 |
| 26.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,27% | 269,00 |
| 25.09.2024 | 17,43 | 17,89 | 17,43 | 17,43 | -0,85% | 3.851,00 |
| 24.09.2024 | 17,61 | 18,00 | 17,27 | 17,58 | -2,39% | 3.158,00 |
| 23.09.2024 | 17,65 | 18,44 | 17,18 | 18,01 | 1,24% | 4.116,00 |
| 20.09.2024 | 17,98 | 18,09 | 17,58 | 17,79 | 1,19% | 3.165,00 |
| 19.09.2024 | 17,75 | 18,49 | 17,58 | 17,58 | -1,57% | 5.578,00 |
| 18.09.2024 | 17,24 | 18,65 | 17,24 | 17,86 | 1,02% | 1.351,00 |
| 17.09.2024 | 17,35 | 17,80 | 17,35 | 17,68 | 1,49% | 513,00 |
| 16.09.2024 | 17,31 | 18,70 | 17,31 | 17,42 | -3,17% | 2.079,00 |
| 11.09.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 2,33% | 135,00 |
| 10.09.2024 | 17,32 | 17,62 | 17,32 | 17,58 | -2,47% | 1.753,00 |
| 09.09.2024 | 18,38 | 18,99 | 18,03 | 18,03 | -4,78% | 2.933,00 |
| 06.09.2024 | 18,99 | 18,99 | 17,22 | 18,93 | 5,46% | 10.051,00 |
| 05.09.2024 | 18,21 | 18,31 | 17,95 | 17,95 | 2,45% | 1.511,00 |
| 04.09.2024 | 17,83 | 18,13 | 17,40 | 17,52 | 3,06% | 7.992,00 |
| 03.09.2024 | 17,05 | 17,05 | 17,00 | 17,00 | -5,50% | 3.008,00 |
| 26.08.2024 | 17,98 | 18,10 | 17,50 | 17,99 | 1,98% | 5.472,00 |
| 23.08.2024 | 16,96 | 17,96 | 16,91 | 17,64 | 5,91% | 1.313,00 |
| 22.08.2024 | 16,65 | 17,01 | 16,30 | 16,66 | 0,33% | 4.114,00 |
| 21.08.2024 | 17,32 | 17,32 | 16,38 | 16,60 | -8,54% | 961,00 |
| 20.08.2024 | 17,30 | 18,15 | 17,30 | 18,15 | 3,71% | 3.264,00 |
| 19.08.2024 | 16,11 | 17,50 | 16,11 | 17,50 | 7,36% | 2.043,00 |
| 15.08.2024 | 15,98 | 16,50 | 15,98 | 16,30 | 0,93% | 7.216,00 |
| 14.08.2024 | 16,35 | 16,35 | 16,15 | 16,15 | 4,13% | 1.736,00 |
| 13.08.2024 | 14,85 | 16,00 | 14,85 | 15,51 | -3,06% | 2.275,00 |
| 12.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,37% | 1.180,00 |
| 08.08.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -4,07% | 4,00 |
| 06.08.2024 | 16,47 | 17,50 | 15,73 | 15,98 | -0,12% | 2.369,00 |
| 05.08.2024 | 16,05 | 16,05 | 15,41 | 16,00 | -1,31% | 5.809,00 |
| 02.08.2024 | 15,65 | 16,40 | 15,62 | 16,21 | 7,16% | 4.858,00 |
| 01.08.2024 | 15,33 | 15,34 | 14,92 | 15,13 | -7,35% | 2.306,00 |
| 31.07.2024 | 15,95 | 16,33 | 15,75 | 16,33 | 10,04% | 2.537,00 |
| 30.07.2024 | 14,57 | 14,95 | 14,27 | 14,84 | -1,53% | 2.288,00 |
| 29.07.2024 | 14,38 | 15,53 | 14,38 | 15,07 | -2,71% | 1.588,00 |
| 25.07.2024 | 14,72 | 15,53 | 14,72 | 15,49 | -2,58% | 1.088,00 |
| 23.07.2024 | 14,73 | 16,03 | 14,52 | 15,90 | -0,62% | 1.913,00 |
| 19.07.2024 | 15,25 | 16,00 | 15,22 | 16,00 | 3,23% | 4.002,00 |
| 18.07.2024 | 14,68 | 15,50 | 14,68 | 15,50 | 4,10% | 1.178,00 |
| 17.07.2024 | 14,52 | 14,89 | 14,50 | 14,89 | 4,64% | 1.080,00 |
| 16.07.2024 | 14,02 | 14,23 | 14,02 | 14,23 | -5,07% | 820,00 |
| 15.07.2024 | 14,33 | 14,99 | 14,33 | 14,99 | 4,39% | 671,00 |
| 12.07.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 8,38% | 449,00 |
| 11.07.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -2,43% | 720,00 |
| 10.07.2024 | 14,00 | 14,22 | 13,53 | 13,58 | -3,07% | 2.024,00 |
| 09.07.2024 | 14,50 | 14,50 | 14,01 | 14,01 | -1,18% | 842,00 |
| 08.07.2024 | 14,45 | 14,45 | 13,84 | 14,18 | 0,34% | 2.810,00 |
| 05.07.2024 | 14,59 | 14,59 | 14,13 | 14,13 | -0,56% | 3.325,00 |
| 03.07.2024 | 14,26 | 14,26 | 14,21 | 14,21 | -4,25% | 1.343,00 |
| 02.07.2024 | 14,01 | 14,84 | 13,94 | 14,84 | -0,27% | 1.550,00 |
| 01.07.2024 | 14,59 | 14,88 | 14,59 | 14,88 | 3,33% | 1.280,00 |
| 28.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 2.249,00 |
| 27.06.2024 | 14,85 | 14,88 | 14,33 | 14,70 | -1,21% | 1.801,00 |
| 26.06.2024 | 14,70 | 15,00 | 14,67 | 14,88 | 1,22% | 4.650,00 |
| 25.06.2024 | 14,09 | 14,70 | 14,09 | 14,70 | 6,06% | 2.201,00 |
| 24.06.2024 | 13,71 | 13,86 | 13,71 | 13,86 | -2,74% | 966,00 |
| 20.06.2024 | 14,59 | 14,59 | 14,25 | 14,25 | -2,93% | 201,00 |
| 18.06.2024 | 13,22 | 14,68 | 13,22 | 14,68 | 0,07% | 662,00 |
| 17.06.2024 | 14,34 | 14,74 | 14,05 | 14,67 | 1,17% | 2.525,00 |
| 14.06.2024 | 14,00 | 14,50 | 14,00 | 14,50 | 0,69% | 3.266,00 |
| 13.06.2024 | 14,75 | 14,86 | 14,40 | 14,40 | 0,02% | 1.189,00 |
| 12.06.2024 | 14,30 | 14,90 | 14,12 | 14,40 | 1,60% | 12.883,00 |
| 11.06.2024 | 13,30 | 14,30 | 13,30 | 14,17 | 1,58% | 11.495,00 |
| 10.06.2024 | 13,00 | 13,95 | 13,00 | 13,95 | 4,97% | 3.962,00 |
| 07.06.2024 | 12,54 | 13,29 | 12,50 | 13,29 | 2,55% | 23.349,00 |
| 06.06.2024 | 13,29 | 13,29 | 12,95 | 12,96 | -1,89% | 5.412,00 |
| 05.06.2024 | 11,96 | 13,21 | 11,96 | 13,21 | 8,54% | 2.609,00 |
| 04.06.2024 | 12,50 | 12,67 | 11,70 | 12,17 | -2,00% | 6.152,00 |
| 03.06.2024 | 12,39 | 12,50 | 12,38 | 12,42 | -0,33% | 1.979,00 |
| 31.05.2024 | 12,62 | 12,91 | 12,25 | 12,46 | 1,22% | 2.406,00 |
| 30.05.2024 | 12,42 | 12,42 | 12,31 | 12,31 | -0,02% | 880,00 |
| 29.05.2024 | 12,38 | 13,24 | 12,31 | 12,31 | -3,81% | 575,00 |
| 28.05.2024 | 12,52 | 13,00 | 12,20 | 12,80 | 1,03% | 6.177,00 |
| 24.05.2024 | 13,45 | 13,45 | 12,44 | 12,67 | -5,52% | 8.169,00 |
| 23.05.2024 | 13,53 | 13,67 | 13,01 | 13,41 | -2,12% | 5.263,00 |
| 22.05.2024 | 14,50 | 14,50 | 13,70 | 13,70 | -7,15% | 7.276,00 |
| 21.05.2024 | 14,86 | 14,93 | 14,75 | 14,75 | -1,17% | 2.722,00 |
| 20.05.2024 | 14,93 | 14,96 | 14,93 | 14,93 | -0,67% | 709,00 |
| 16.05.2024 | 15,23 | 15,35 | 15,02 | 15,03 | -8,24% | 3.843,00 |
| 15.05.2024 | 15,37 | 16,50 | 15,18 | 16,38 | -1,44% | 2.832,00 |
| 14.05.2024 | 17,50 | 17,50 | 16,62 | 16,62 | -2,55% | 1.197,00 |
| 13.05.2024 | 17,00 | 17,06 | 17,00 | 17,06 | -2,54% | 500,00 |