13,490$
1,81%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 515,00 |
| 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 | 13,59 | 13,59 | 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 | 12,76 | 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 | 1,23% | 4.650,00 |
| 02.06.2025 | 13,00 | 13,00 | 12,41 | 12,41 | -0,70% | 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 | 12,20 | 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 | 7,84% | 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 | 11,11 | 12,89 | 11,11 | 12,58 | 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 | 2,30% | 206,00 |
| 30.04.2025 | 12,29 | 12,29 | 11,74 | 12,01 | 1,56% | 631,00 |
| 29.04.2025 | 12,05 | 12,22 | 11,83 | 11,83 | -1,34% | 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 |
| 23.04.2025 | 11,62 | 11,62 | 11,15 | 11,25 | -1,51% | 1.274,00 |
| 22.04.2025 | 11,47 | 11,47 | 11,42 | 11,42 | 1,89% | 1.231,00 |
| 21.04.2025 | 11,00 | 11,62 | 11,00 | 11,21 | 0,75% | 2.601,00 |
| 17.04.2025 | 11,48 | 11,56 | 11,09 | 11,13 | -1,79% | 5.217,00 |
| 16.04.2025 | 10,92 | 11,38 | 10,81 | 11,33 | 3,85% | 4.671,00 |
| 15.04.2025 | 11,31 | 11,67 | 10,90 | 10,91 | -4,75% | 3.322,00 |
| 14.04.2025 | 11,45 | 11,46 | 11,10 | 11,45 | 4,13% | 2.986,00 |
| 11.04.2025 | 10,86 | 11,33 | 10,86 | 11,00 | 2,14% | 7.594,00 |
| 10.04.2025 | 11,20 | 11,32 | 10,42 | 10,77 | -3,15% | 3.154,00 |
| 09.04.2025 | 10,30 | 11,16 | 10,30 | 11,12 | 7,96% | 14.653,00 |
| 08.04.2025 | 11,07 | 12,31 | 10,10 | 10,30 | -11,36% | 13.215,00 |
| 07.04.2025 | 12,43 | 13,01 | 11,06 | 11,62 | -14,31% | 15.941,00 |
| 04.04.2025 | 14,53 | 14,53 | 12,35 | 13,56 | -7,31% | 6.206,00 |
| 03.04.2025 | 15,00 | 15,00 | 14,58 | 14,63 | -6,10% | 1.797,00 |
| 02.04.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 3,66% | 211,00 |
| 01.04.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -0,86% | 431,00 |
| 31.03.2025 | 15,20 | 15,21 | 15,16 | 15,16 | -3,71% | 1.391,00 |
| 28.03.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,67% | 223,00 |
| 27.03.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,86% | 420,00 |
| 26.03.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -1,35% | 236,00 |
| 25.03.2025 | 16,10 | 16,10 | 15,93 | 15,93 | 0,00% | 2.119,00 |
| 24.03.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,25% | 472,00 |
| 20.03.2025 | 15,89 | 15,90 | 15,87 | 15,89 | 0,13% | 745,00 |
| 18.03.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -1,10% | 320,00 |
| 17.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,29% | 257,00 |
| 14.03.2025 | 16,00 | 16,40 | 16,00 | 16,00 | 0,00% | 4.368,00 |
| 12.03.2025 | 16,04 | 16,14 | 16,00 | 16,00 | -0,25% | 3.161,00 |
| 11.03.2025 | 16,06 | 16,22 | 16,04 | 16,04 | 0,56% | 3.374,00 |
| 10.03.2025 | 16,32 | 16,32 | 15,95 | 15,95 | -2,15% | 1.973,00 |
| 07.03.2025 | 16,35 | 16,36 | 16,09 | 16,30 | -3,21% | 2.418,00 |
| 05.03.2025 | 16,31 | 16,84 | 15,92 | 16,84 | 2,40% | 5.378,00 |
| 04.03.2025 | 16,15 | 16,45 | 16,03 | 16,45 | 5,10% | 1.352,00 |
| 03.03.2025 | 16,42 | 16,42 | 15,65 | 15,65 | -1,20% | 300,00 |
| 28.02.2025 | 16,16 | 16,16 | 15,80 | 15,84 | -0,64% | 613,00 |
| 27.02.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,91% | 237,00 |
| 25.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,31% | 127,00 |
| 24.02.2025 | 16,08 | 16,30 | 16,08 | 16,30 | -1,21% | 645,00 |
| 21.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,71% | 104,00 |
| 20.02.2025 | 15,56 | 16,02 | 15,51 | 15,91 | -0,69% | 2.533,00 |
| 19.02.2025 | 15,91 | 16,03 | 15,71 | 16,02 | 1,23% | 4.948,00 |
| 18.02.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 2,10% | 345,00 |
| 14.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,58% | 209,00 |
| 12.02.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 0,57% | 364,00 |
| 10.02.2025 | 14,91 | 15,11 | 14,88 | 15,03 | 0,30% | 2.184,00 |
| 07.02.2025 | 14,63 | 14,98 | 14,63 | 14,98 | 0,26% | 945,00 |
| 05.02.2025 | 14,71 | 14,99 | 14,45 | 14,94 | 1,29% | 1.080,00 |
| 04.02.2025 | 14,71 | 14,75 | 14,66 | 14,75 | 2,29% | 654,00 |
| 03.02.2025 | 14,42 | 14,52 | 14,12 | 14,42 | -3,80% | 3.743,00 |
| 31.01.2025 | 14,89 | 14,99 | 14,37 | 14,99 | -1,01% | 992,00 |
| 30.01.2025 | 14,91 | 15,14 | 14,91 | 15,14 | 2,55% | 940,00 |
| 29.01.2025 | 15,50 | 15,50 | 14,77 | 14,77 | -4,61% | 1.148,00 |
| 28.01.2025 | 14,35 | 15,48 | 14,35 | 15,48 | 10,02% | 1.595,00 |
| 27.01.2025 | 15,00 | 15,00 | 13,83 | 14,07 | -6,51% | 1.453,00 |
| 21.01.2025 | 14,73 | 15,05 | 14,25 | 15,05 | 6,44% | 961,00 |
| 17.01.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 1,10% | 256,00 |
| 15.01.2025 | 14,61 | 15,67 | 13,88 | 13,99 | -4,21% | 1.531,00 |
| 14.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 8,15% | 445,00 |
| 13.01.2025 | 13,55 | 13,63 | 13,50 | 13,50 | 0,60% | 855,00 |