7,750$
-2,21%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 7,84 | 7,84 | 7,58 | 7,66 | -3,34% | 5.817,00 |
| 12.03.2026 | 8,15 | 8,40 | 7,88 | 7,93 | -7,85% | 7.479,00 |
| 11.03.2026 | 8,42 | 8,60 | 8,18 | 8,60 | 1,18% | 4.002,00 |
| 10.03.2026 | 8,36 | 8,65 | 8,22 | 8,50 | 0,00% | 68,00 |
| 09.03.2026 | 8,58 | 8,61 | 8,15 | 8,50 | 0,00% | 68,00 |
| 06.03.2026 | 8,38 | 8,50 | 8,28 | 8,50 | 1,07% | 68,00 |
| 05.03.2026 | 8,20 | 8,43 | 8,20 | 8,41 | -1,75% | 2.806,00 |
| 04.03.2026 | 8,29 | 8,56 | 8,23 | 8,56 | -0,23% | 68,00 |
| 03.03.2026 | 8,23 | 8,58 | 8,23 | 8,58 | 1,12% | 68,00 |
| 02.03.2026 | 8,33 | 8,49 | 8,32 | 8,49 | -0,29% | 68,00 |
| 27.02.2026 | 9,30 | 9,55 | 8,43 | 8,51 | -7,90% | 68,00 |
| 26.02.2026 | 8,53 | 9,24 | 8,44 | 9,24 | 9,67% | 4.280,00 |
| 25.02.2026 | 8,56 | 8,56 | 8,32 | 8,43 | -0,16% | 1.982,00 |
| 24.02.2026 | 8,27 | 8,53 | 8,13 | 8,44 | -1,02% | 21.273,00 |
| 23.02.2026 | 8,71 | 8,82 | 8,53 | 8,53 | -6,14% | 706,00 |
| 20.02.2026 | 9,28 | 9,40 | 8,63 | 9,08 | -2,33% | 10.151,00 |
| 19.02.2026 | 10,12 | 10,12 | 9,28 | 9,30 | -9,00% | 4.745,00 |
| 18.02.2026 | 10,30 | 10,60 | 10,19 | 10,22 | -0,05% | 9.032,00 |
| 17.02.2026 | 10,27 | 10,94 | 10,23 | 10,23 | -6,11% | 1.311,00 |
| 13.02.2026 | 10,90 | 10,90 | 10,89 | 10,89 | 0,00% | 449,00 |
| 12.02.2026 | 11,45 | 11,45 | 10,89 | 10,89 | -1,98% | 1.593,00 |
| 11.02.2026 | 11,46 | 11,55 | 10,98 | 11,11 | 0,00% | 1.638,00 |
| 10.02.2026 | 11,14 | 11,39 | 11,11 | 11,11 | -2,42% | 610,00 |
| 09.02.2026 | 10,89 | 11,39 | 10,89 | 11,39 | 3,59% | 2.782,00 |
| 06.02.2026 | 11,38 | 11,38 | 10,89 | 10,99 | -0,99% | 892,00 |
| 05.02.2026 | 11,69 | 11,69 | 10,90 | 11,10 | 0,73% | 3.012,00 |
| 04.02.2026 | 11,96 | 12,25 | 11,02 | 11,02 | -0,45% | 4.971,00 |
| 03.02.2026 | 11,25 | 11,91 | 10,89 | 11,07 | -0,63% | 16.093,00 |
| 02.02.2026 | 11,14 | 11,40 | 11,04 | 11,14 | -0,98% | 13.140,00 |
| 30.01.2026 | 11,43 | 11,84 | 11,02 | 11,25 | -1,40% | 2.274,00 |
| 29.01.2026 | 11,69 | 12,23 | 11,41 | 11,41 | -0,33% | 5.258,00 |
| 28.01.2026 | 11,69 | 11,69 | 11,45 | 11,45 | -0,54% | 523,00 |
| 27.01.2026 | 11,69 | 11,69 | 11,51 | 11,51 | -1,54% | 1.206,00 |
| 26.01.2026 | 11,44 | 11,74 | 11,31 | 11,69 | 2,05% | 12.061,00 |
| 23.01.2026 | 11,55 | 11,63 | 11,31 | 11,46 | -0,56% | 4.457,00 |
| 22.01.2026 | 11,33 | 11,79 | 11,33 | 11,52 | 1,31% | 5.649,00 |
| 21.01.2026 | 11,97 | 11,97 | 11,31 | 11,37 | -3,64% | 13.163,00 |
| 20.01.2026 | 11,97 | 12,15 | 11,79 | 11,80 | -2,88% | 2.721,00 |
| 16.01.2026 | 11,58 | 12,15 | 11,58 | 12,15 | 0,58% | 3.031,00 |
| 15.01.2026 | 12,03 | 12,16 | 11,13 | 12,08 | 2,11% | 4.237,00 |
| 14.01.2026 | 10,43 | 12,19 | 10,25 | 11,83 | 12,67% | 10.136,00 |
| 13.01.2026 | 8,11 | 10,98 | 8,11 | 10,50 | -27,49% | 93.203,00 |
| 12.01.2026 | 14,49 | 14,90 | 14,00 | 14,48 | 2,04% | 8.456,00 |
| 09.01.2026 | 14,63 | 14,71 | 13,88 | 14,19 | 0,14% | 8.917,00 |
| 08.01.2026 | 15,17 | 15,23 | 14,17 | 14,17 | -1,68% | 3.550,00 |
| 07.01.2026 | 15,07 | 15,24 | 13,42 | 14,41 | 0,15% | 16.933,00 |
| 06.01.2026 | 14,33 | 15,70 | 14,08 | 14,39 | -1,42% | 17.179,00 |
| 05.01.2026 | 14,28 | 14,64 | 13,97 | 14,60 | 1,55% | 3.725,00 |