Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 14,31 | 14,75 | 14,31 | 14,53 | -3,56% | 731,00 |
| 31.10.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 3,06% | 3.508,00 |
| 30.10.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -0,88% | 474,00 |
| 29.10.2024 | 14,95 | 15,31 | 14,75 | 14,75 | -3,66% | 1.227,00 |
| 28.10.2024 | 15,18 | 15,31 | 14,86 | 15,31 | 5,22% | 1.004,00 |
| 25.10.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 1,04% | 126,00 |
| 24.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,42% | 150,00 |
| 23.10.2024 | 14,33 | 14,34 | 14,33 | 14,34 | -1,10% | 400,00 |
| 22.10.2024 | 15,45 | 15,45 | 13,95 | 14,50 | -3,20% | 2.969,00 |
| 18.10.2024 | 13,10 | 14,98 | 13,10 | 14,98 | 5,12% | 1.018,00 |
| 16.10.2024 | 13,89 | 14,28 | 13,89 | 14,25 | 1,14% | 2.089,00 |
| 15.10.2024 | 14,71 | 15,25 | 14,09 | 14,09 | -3,76% | 902,00 |
| 14.10.2024 | 14,78 | 14,78 | 14,64 | 14,64 | -1,81% | 1.271,00 |
| 11.10.2024 | 15,18 | 15,18 | 14,80 | 14,91 | 0,88% | 949,00 |
| 10.10.2024 | 15,18 | 15,18 | 14,65 | 14,78 | -3,58% | 2.541,00 |
| 08.10.2024 | 15,91 | 16,34 | 15,33 | 15,33 | -9,84% | 3.036,00 |
| 07.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 6,92% | 486,00 |
| 04.10.2024 | 15,92 | 16,48 | 15,59 | 15,90 | -2,35% | 6.036,00 |
| 02.10.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -3,37% | 272,00 |
| 01.10.2024 | 16,60 | 17,61 | 16,50 | 16,85 | 2,25% | 1.605,00 |
| 30.09.2024 | 17,39 | 17,39 | 15,77 | 16,48 | -6,73% | 5.634,00 |
| 27.09.2024 | 17,25 | 17,88 | 17,02 | 17,67 | 0,06% | 1.798,00 |
| 26.09.2024 | 18,37 | 18,78 | 17,66 | 17,66 | -1,89% | 2.653,00 |
| 24.09.2024 | 18,00 | 18,00 | 17,77 | 18,00 | -0,55% | 1.139,00 |
| 23.09.2024 | 17,94 | 18,14 | 17,94 | 18,10 | -1,04% | 653,00 |
| 20.09.2024 | 18,42 | 18,46 | 18,29 | 18,29 | 1,27% | 948,00 |
| 19.09.2024 | 18,25 | 18,78 | 18,06 | 18,06 | 0,06% | 2.750,00 |
| 18.09.2024 | 16,95 | 18,77 | 16,95 | 18,05 | 0,95% | 3.398,00 |
| 17.09.2024 | 17,10 | 18,30 | 16,95 | 17,88 | 5,61% | 3.931,00 |
| 16.09.2024 | 17,82 | 18,25 | 16,93 | 16,93 | -3,20% | 4.117,00 |
| 13.09.2024 | 18,02 | 18,02 | 17,49 | 17,49 | -1,74% | 276,00 |
| 12.09.2024 | 17,82 | 17,82 | 17,80 | 17,80 | -0,56% | 360,00 |
| 11.09.2024 | 17,47 | 17,90 | 17,47 | 17,90 | -2,41% | 526,00 |
| 09.09.2024 | 17,47 | 18,34 | 17,30 | 18,34 | -2,75% | 3.440,00 |
| 06.09.2024 | 18,00 | 18,86 | 17,10 | 18,86 | 3,34% | 7.262,00 |
| 05.09.2024 | 17,81 | 18,83 | 17,81 | 18,25 | 7,16% | 2.500,00 |
| 04.09.2024 | 17,24 | 18,49 | 17,03 | 17,03 | 1,25% | 3.730,00 |
| 30.08.2024 | 16,48 | 16,82 | 15,41 | 16,82 | -1,18% | 1.714,00 |
| 28.08.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -4,38% | 346,00 |
| 27.08.2024 | 17,71 | 17,80 | 17,71 | 17,80 | 4,34% | 315,00 |
| 26.08.2024 | 17,50 | 17,50 | 16,90 | 17,06 | 0,71% | 1.573,00 |
| 23.08.2024 | 17,42 | 17,59 | 16,87 | 16,94 | 2,21% | 2.716,00 |
| 21.08.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -5,03% | 1.600,00 |
| 19.08.2024 | 16,65 | 17,49 | 16,65 | 17,45 | 3,07% | 4.763,00 |
| 16.08.2024 | 16,60 | 17,05 | 16,10 | 16,93 | 3,23% | 5.127,00 |
| 15.08.2024 | 16,40 | 16,40 | 16,00 | 16,40 | 1,15% | 4.113,00 |
| 14.08.2024 | 15,36 | 16,29 | 15,36 | 16,21 | 2,95% | 2.216,00 |
| 13.08.2024 | 15,74 | 15,84 | 15,15 | 15,75 | 3,01% | 2.707,00 |
| 12.08.2024 | 15,87 | 16,25 | 15,29 | 15,29 | -1,74% | 4.496,00 |
| 09.08.2024 | 15,06 | 15,65 | 15,01 | 15,56 | 1,30% | 2.476,00 |
| 07.08.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -2,78% | 219,00 |
| 05.08.2024 | 15,45 | 15,80 | 15,15 | 15,80 | 2,07% | 3.624,00 |
| 01.08.2024 | 17,30 | 17,30 | 15,48 | 15,48 | -3,85% | 550,00 |
| 31.07.2024 | 16,13 | 16,13 | 16,10 | 16,10 | 5,71% | 554,00 |
| 30.07.2024 | 15,99 | 15,99 | 15,10 | 15,23 | -0,52% | 1.156,00 |
| 29.07.2024 | 15,61 | 15,61 | 15,31 | 15,31 | 0,24% | 510,00 |
| 26.07.2024 | 15,81 | 15,82 | 15,27 | 15,27 | -3,52% | 2.300,00 |
| 25.07.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -2,28% | 1.365,00 |
| 24.07.2024 | 16,50 | 17,14 | 16,00 | 16,20 | 1,78% | 8.553,00 |
| 23.07.2024 | 16,00 | 16,00 | 15,92 | 15,92 | -2,03% | 691,00 |
| 22.07.2024 | 16,49 | 16,50 | 16,00 | 16,25 | 1,41% | 1.659,00 |
| 19.07.2024 | 15,55 | 16,02 | 15,42 | 16,02 | 4,03% | 2.822,00 |
| 18.07.2024 | 15,00 | 15,58 | 15,00 | 15,40 | 4,19% | 1.731,00 |
| 17.07.2024 | 14,79 | 14,79 | 14,78 | 14,78 | 1,65% | 721,00 |
| 16.07.2024 | 14,22 | 14,54 | 14,22 | 14,54 | 2,25% | 1.260,00 |
| 15.07.2024 | 13,79 | 14,40 | 13,79 | 14,22 | 3,72% | 4.102,00 |
| 12.07.2024 | 13,65 | 13,71 | 13,65 | 13,71 | 2,01% | 582,00 |
| 11.07.2024 | 13,82 | 13,82 | 13,44 | 13,44 | -2,54% | 1.630,00 |
| 10.07.2024 | 14,00 | 14,00 | 13,54 | 13,79 | -2,89% | 1.768,00 |
| 09.07.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -0,63% | 305,00 |
| 08.07.2024 | 14,06 | 14,55 | 14,01 | 14,29 | -3,33% | 3.175,00 |
| 05.07.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,44% | 443,00 |
| 03.07.2024 | 14,77 | 14,85 | 14,67 | 14,85 | -0,01% | 870,00 |
| 02.07.2024 | 14,52 | 14,95 | 14,52 | 14,85 | 1,02% | 1.256,00 |
| 01.07.2024 | 14,28 | 14,97 | 14,28 | 14,70 | 2,44% | 2.426,00 |
| 28.06.2024 | 14,14 | 14,35 | 14,05 | 14,35 | -1,71% | 1.827,00 |
| 27.06.2024 | 14,07 | 14,60 | 14,04 | 14,60 | -1,35% | 1.782,00 |
| 26.06.2024 | 14,32 | 14,85 | 14,32 | 14,80 | 0,54% | 8.406,00 |
| 25.06.2024 | 13,55 | 14,80 | 13,10 | 14,72 | 5,14% | 11.061,00 |
| 24.06.2024 | 14,27 | 14,27 | 13,63 | 14,00 | -2,34% | 3.202,00 |
| 21.06.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,82% | 251,00 |
| 20.06.2024 | 14,77 | 14,77 | 14,08 | 14,08 | -4,09% | 803,00 |
| 18.06.2024 | 14,57 | 14,80 | 14,42 | 14,68 | 0,20% | 2.348,00 |
| 17.06.2024 | 14,80 | 14,80 | 14,50 | 14,65 | 0,07% | 2.866,00 |
| 14.06.2024 | 14,64 | 14,65 | 14,60 | 14,64 | 1,17% | 1.266,00 |
| 13.06.2024 | 14,25 | 14,47 | 14,25 | 14,47 | -0,21% | 1.491,00 |
| 12.06.2024 | 14,47 | 14,76 | 14,28 | 14,50 | 0,00% | 9.217,00 |
| 11.06.2024 | 13,86 | 14,50 | 13,86 | 14,50 | 9,43% | 3.103,00 |
| 10.06.2024 | 12,91 | 13,25 | 12,91 | 13,25 | 0,23% | 1.289,00 |
| 07.06.2024 | 12,85 | 13,22 | 12,85 | 13,22 | 2,56% | 389,00 |
| 06.06.2024 | 12,88 | 12,89 | 12,88 | 12,89 | 0,08% | 250,00 |
| 05.06.2024 | 12,90 | 13,21 | 12,88 | 12,88 | 3,87% | 3.807,00 |
| 04.06.2024 | 12,53 | 12,53 | 12,40 | 12,40 | -0,80% | 2.545,00 |
| 03.06.2024 | 12,53 | 12,57 | 12,50 | 12,50 | 0,81% | 1.930,00 |
| 30.05.2024 | 12,46 | 12,59 | 12,40 | 12,40 | -4,17% | 2.687,00 |
| 29.05.2024 | 12,65 | 13,00 | 12,65 | 12,94 | 4,35% | 467,00 |
| 28.05.2024 | 12,42 | 12,42 | 12,40 | 12,40 | -0,88% | 586,00 |
| 24.05.2024 | 12,51 | 13,09 | 12,50 | 12,51 | -1,18% | 2.719,00 |
| 23.05.2024 | 12,97 | 12,97 | 12,66 | 12,66 | -0,39% | 594,00 |
| 22.05.2024 | 12,63 | 12,80 | 12,63 | 12,71 | -0,70% | 2.579,00 |