16,090$
14,11%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,09 | 14,25 | 13,91 | 14,04 | -0,43% | 9.660,00 |
| 13.10.2025 | 14,06 | 14,10 | 14,06 | 14,10 | -3,50% | 244,00 |
| 10.10.2025 | 14,05 | 14,61 | 14,05 | 14,61 | 1,55% | 905,00 |
| 09.10.2025 | 14,02 | 14,84 | 14,02 | 14,39 | -0,70% | 808,00 |
| 08.10.2025 | 13,90 | 14,69 | 13,90 | 14,49 | 4,24% | 3.323,00 |
| 07.10.2025 | 14,16 | 14,79 | 13,41 | 13,90 | -3,47% | 10.701,00 |
| 06.10.2025 | 13,86 | 14,40 | 13,86 | 14,40 | 1,47% | 5.220,00 |
| 02.10.2025 | 14,14 | 14,39 | 13,91 | 14,19 | 0,80% | 3.523,00 |
| 01.10.2025 | 13,82 | 14,23 | 13,82 | 14,08 | 0,14% | 3.273,00 |
| 30.09.2025 | 13,76 | 14,28 | 13,76 | 14,06 | -4,35% | 2.928,00 |
| 29.09.2025 | 14,95 | 14,98 | 14,59 | 14,70 | -1,35% | 2.277,00 |
| 26.09.2025 | 14,98 | 14,98 | 14,70 | 14,90 | 2,53% | 2.748,00 |
| 25.09.2025 | 15,00 | 15,79 | 14,37 | 14,53 | -0,32% | 5.753,00 |
| 24.09.2025 | 14,72 | 15,30 | 14,51 | 14,58 | -2,43% | 11.883,00 |
| 23.09.2025 | 15,39 | 15,79 | 14,68 | 14,94 | -2,01% | 11.956,00 |
| 22.09.2025 | 15,15 | 15,79 | 14,86 | 15,25 | 1,19% | 1.605,00 |
| 19.09.2025 | 15,77 | 16,22 | 15,00 | 15,07 | -1,41% | 3.878,00 |
| 18.09.2025 | 15,00 | 15,65 | 14,41 | 15,28 | 2,58% | 10.792,00 |
| 17.09.2025 | 14,90 | 15,20 | 14,50 | 14,90 | 0,21% | 8.289,00 |
| 15.09.2025 | 15,47 | 15,47 | 14,87 | 14,87 | -0,88% | 5.339,00 |
| 12.09.2025 | 15,11 | 15,65 | 15,00 | 15,00 | -0,73% | 3.976,00 |
| 11.09.2025 | 14,85 | 15,23 | 14,81 | 15,11 | -1,88% | 4.377,00 |
| 10.09.2025 | 15,22 | 15,65 | 15,12 | 15,40 | 0,57% | 6.072,00 |
| 09.09.2025 | 14,99 | 15,59 | 14,99 | 15,31 | 3,40% | 9.151,00 |
| 08.09.2025 | 14,86 | 15,20 | 14,81 | 14,81 | -1,56% | 1.028,00 |
| 05.09.2025 | 15,20 | 15,20 | 15,05 | 15,05 | 0,17% | 703,00 |
| 03.09.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 0,74% | 320,00 |
| 02.09.2025 | 14,82 | 15,21 | 14,75 | 14,91 | -2,61% | 3.702,00 |
| 27.08.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,03% | 597,00 |
| 25.08.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 3,06% | 128,00 |
| 22.08.2025 | 14,88 | 14,89 | 14,68 | 14,85 | 0,07% | 711,00 |
| 19.08.2025 | 14,65 | 15,28 | 14,65 | 14,84 | 0,67% | 714,00 |
| 18.08.2025 | 14,51 | 15,25 | 14,51 | 14,74 | 3,37% | 9.364,00 |
| 15.08.2025 | 14,48 | 14,48 | 14,26 | 14,26 | -2,74% | 2.377,00 |
| 14.08.2025 | 14,68 | 14,86 | 14,49 | 14,66 | -0,87% | 1.486,00 |
| 12.08.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -0,34% | 290,00 |
| 11.08.2025 | 14,74 | 14,90 | 14,74 | 14,84 | -0,74% | 1.688,00 |
| 08.08.2025 | 14,25 | 14,95 | 14,25 | 14,95 | 3,10% | 477,00 |
| 07.08.2025 | 14,56 | 14,92 | 14,19 | 14,50 | 2,47% | 3.087,00 |
| 06.08.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,21% | 275,00 |
| 05.08.2025 | 14,43 | 14,50 | 14,07 | 14,18 | -5,09% | 2.751,00 |
| 04.08.2025 | 14,10 | 14,94 | 14,09 | 14,94 | 5,58% | 8.462,00 |
| 01.08.2025 | 14,25 | 14,25 | 14,06 | 14,15 | -1,39% | 5.130,00 |
| 31.07.2025 | 14,31 | 14,35 | 14,31 | 14,35 | 0,63% | 1.315,00 |
| 29.07.2025 | 14,33 | 14,33 | 14,18 | 14,26 | -0,37% | 2.516,00 |
| 28.07.2025 | 14,31 | 14,31 | 14,07 | 14,31 | 0,27% | 1.064,00 |
| 25.07.2025 | 14,15 | 14,28 | 14,07 | 14,28 | 1,72% | 1.704,00 |
| 23.07.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,12% | 1.499,00 |
| 22.07.2025 | 14,27 | 14,27 | 14,05 | 14,05 | -3,10% | 956,00 |
| 21.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 406,00 |
| 18.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,90% | 403,00 |
| 17.07.2025 | 14,10 | 14,37 | 14,10 | 14,37 | 2,50% | 715,00 |
| 16.07.2025 | 14,03 | 14,03 | 14,02 | 14,02 | 0,14% | 643,00 |
| 15.07.2025 | 14,53 | 14,53 | 14,00 | 14,00 | -2,51% | 2.327,00 |
| 14.07.2025 | 14,35 | 14,36 | 14,00 | 14,36 | 5,59% | 3.834,00 |
| 11.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 103,00 |
| 10.07.2025 | 13,51 | 13,80 | 13,51 | 13,80 | -4,96% | 558,00 |
| 09.07.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 4,76% | 103,00 |
| 03.07.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 4,60% | 1.024,00 |
| 02.07.2025 | 13,67 | 13,67 | 13,25 | 13,25 | -2,72% | 2.932,00 |
| 01.07.2025 | 13,58 | 14,92 | 13,58 | 13,62 | 2,41% | 3.701,00 |
| 30.06.2025 | 13,27 | 13,30 | 13,20 | 13,30 | -10,50% | 512,00 |
| 27.06.2025 | 14,94 | 14,94 | 14,86 | 14,86 | 3,19% | 404,00 |
| 26.06.2025 | 14,35 | 14,40 | 14,35 | 14,40 | -1,44% | 325,00 |
| 25.06.2025 | 14,94 | 14,94 | 14,02 | 14,61 | 2,52% | 519,00 |
| 24.06.2025 | 14,99 | 14,99 | 13,88 | 14,25 | -0,97% | 2.001,00 |
| 23.06.2025 | 14,02 | 14,62 | 13,87 | 14,39 | 3,53% | 2.876,00 |
| 20.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,65% | 381,00 |
| 18.06.2025 | 13,58 | 13,58 | 13,41 | 13,41 | 1,44% | 506,00 |
| 17.06.2025 | 13,50 | 13,50 | 13,22 | 13,22 | -0,03% | 1.287,00 |
| 16.06.2025 | 13,38 | 13,58 | 13,22 | 13,22 | 0,18% | 827,00 |
| 13.06.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | 3.651,00 |
| 12.06.2025 | 12,97 | 13,07 | 12,76 | 13,00 | 2,36% | 1.536,00 |
| 11.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 562,00 |
| 10.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,97% | 450,00 |
| 09.06.2025 | 12,65 | 12,88 | 12,49 | 12,88 | 1,83% | 3.280,00 |
| 06.06.2025 | 12,69 | 12,71 | 12,65 | 12,65 | 0,68% | 1.144,00 |
| 05.06.2025 | 12,40 | 13,25 | 12,25 | 12,57 | 1,24% | 4.650,00 |
| 02.06.2025 | 13,00 | 13,00 | 12,41 | 12,41 | -0,71% | 381,00 |
| 30.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,87% | 393,00 |
| 28.05.2025 | 12,17 | 12,27 | 12,17 | 12,27 | -3,76% | 431,00 |
| 27.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | 432,00 |
| 22.05.2025 | 13,11 | 13,11 | 12,20 | 13,00 | -0,82% | 1.526,00 |
| 21.05.2025 | 13,15 | 13,15 | 11,87 | 13,11 | 2,40% | 1.583,00 |
| 20.05.2025 | 12,77 | 12,84 | 12,71 | 12,80 | -2,04% | 1.265,00 |
| 19.05.2025 | 12,61 | 13,07 | 12,61 | 13,07 | 7,83% | 713,00 |
| 16.05.2025 | 12,77 | 12,77 | 12,06 | 12,12 | -3,37% | 2.563,00 |
| 15.05.2025 | 13,25 | 13,25 | 12,14 | 12,54 | 0,32% | 2.767,00 |
| 14.05.2025 | 12,19 | 12,50 | 12,19 | 12,50 | -4,94% | 1.209,00 |
| 13.05.2025 | 11,99 | 13,15 | 11,99 | 13,15 | 4,86% | 1.225,00 |
| 12.05.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,55% | 125,00 |
| 09.05.2025 | 12,54 | 12,66 | 11,99 | 12,35 | -1,80% | 1.499,00 |
| 08.05.2025 | 12,06 | 12,89 | 11,11 | 12,57 | 4,76% | 3.772,00 |
| 06.05.2025 | 12,08 | 12,08 | 12,00 | 12,00 | -1,20% | 627,00 |
| 05.05.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -1,14% | 410,00 |
| 01.05.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 2,29% | 206,00 |
| 30.04.2025 | 12,29 | 12,29 | 11,74 | 12,01 | 1,57% | 631,00 |
| 29.04.2025 | 12,05 | 12,22 | 11,83 | 11,83 | -1,35% | 1.979,00 |
| 25.04.2025 | 11,55 | 12,14 | 11,55 | 11,99 | 4,08% | 3.693,00 |
| 24.04.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 2,40% | 256,00 |